Tour v528
ICLR
ICON PLC
$170.35 -2.97%
$170.25 (-0.06%)🌙
as of 09/29 06:35 PM
(9/28 03:15) ◀
|
Tuesday, September 29, 2026 (6:35pm)
January 2026
|
▶ (9/30 00:08)
◀ 9/29 18:35 ▶

Option Volume

Detail
ℹ
Current (09/29) 25
Calls: 9 (36%)
Puts: 16 (64%)
Prior (09/28) 38
Calls: 31 (82%)
Puts: 7 (18%)
Current vs Prior -34.21%
Calls: -70.97% (Calls)
Puts: +128.57% (Puts)
Prior 7-Day Total 3,202
Calls: 1,881 (59%)
Puts: 1,321 (41%)
Prior 7-Day Average 457
Calls: 268 (59%)
Puts: 188 (41%)
Current vs Prior 7-Day Avg -94.53%
Calls: -96.65%
Puts: -91.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $22.7K
Calls: $13.8K (61%)
Puts: $8.8K (39%)
Prior (09/28) $5.6K
Calls: $3.5K (62%)
Puts: $2.1K (38%)
Current vs Prior +307.91%
Calls: +298.73%
Puts: +323.13%
Prior 7-Day Total $1.35M
Calls: $571.9K (42%)
Puts: $778.8K (58%)
Prior 7-Day Average $193.0K
Calls: $81.7K (42%)
Puts: $111.3K (58%)
Current vs Prior 7-Day Avg -88.26%
Calls: -83.09%
Puts: -92.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.78
Prior (09/28) 0.23
Current vs Prior +687.30%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +101.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 1,000
Calls: 973 (97%)
Puts: 27 (3%)
Prior (09/28) 1,938
Calls: 961 (50%)
Puts: 977 (50%)
Current vs Prior -48.40%
Prior 7-Day Total 18,672
Calls: 9,504 (51%)
Puts: 9,168 (49%)
Prior 7-Day Average 2,667
Calls: 1,357 (47%)
Puts: 1,528 (53%)
Current vs Prior 7-Day Avg -62.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.45% | 17.73%
Prior 10.02% | 18.03%
Current vs Prior -5.72% | -1.66%
Prior 7-Day Avg 9.32% | 16.61%
Current vs 7-Day Avg +1.46% | +6.76%
Prior 7-Day Eod 10.02% | 18.03%
Current vs 7-Day Eod -5.72% | -1.66%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.09% | 23.79%
Calls: 26.02% | 26.55%
Puts: 28.15% | 21.02%
Prior 27.09% | 23.79%
Calls: 26.02% | 26.55%
Puts: 28.15% | 21.02%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.09% | 23.79%
Calls: 26.02% | 26.55%
Puts: 28.15% | 21.02%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($13.8K). Massive premium surge with dollar volume up 308% vs prior. Extreme bearish P/C ratio of 1.78 - heavy put buying. P/C ratio rising 687% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 3, top 1)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 160.502.10$1.30123.1%10.1212
$210.00Oct 160.200.60$0.40100.0%10.05961
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 163.205.00$4.1043.9%10.35--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 10.11, avg 10.11)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$0.90$9.10$0.9012%10.11$200.90
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.10, avg 0.10)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$0.90$0.90$9.1088%0.10$200.90
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 3.17% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$165.00Oct 16$1.30$4.10$5.40$159.60$205.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $0.50, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Oct 16$0.50$9.50
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.29%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Oct 16$0.500.1217.4%0.29%17.70%112

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 114 contracts (avg 577 vol/day, 113 traded recently)

ICLR averages only 577 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $210.00 10-16 call last traded $0.40 on 09/25 (now $0.20/$0.60) — try a limit near $0.40. Also watch the $200.00 10-16 call last traded $0.50 on 09/24 (now $0.50/$2.10) — try a limit near $0.50. Most tradeable put: the $140.00 12-18 put last traded $5.10 on 09/14 (now $3.40/$5.50) — try a limit near $4.45.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$5.20$8.70$6.95$6.70 09/24$5.00–$11.30$6.70--
$170.00Dec 18$14.50$18.50$16.50$19.95 09/25$12.25–$20.35$16.50--
$170.00Jan 15$17.40$21.00$19.20$16.80 08/04$14.50–$22.70$17.40--
$170.00May 21$27.30$31.10$29.20$31.70 08/18$23.75–$32.40$29.20--
$170.00Nov 19$37.50$42.00$39.75$40.52 09/11$32.75–$43.25$39.75--
$175.00Oct 16$3.60$6.80$5.20$6.95 09/25$3.60–$9.10$5.20--
$175.00Dec 18$12.50$16.30$14.40$20.00 08/21$10.50–$17.75$14.40--
$175.00Jan 15$15.40$18.80$17.10$18.90 09/11$12.75–$20.20$17.10--
$175.00Nov 19$35.50$40.00$37.75$45.10 08/20$31.00–$41.00$37.75--
$165.00Oct 16$8.50$11.60$10.05$10.00 09/21$6.80–$14.20$10.00--
$165.00Nov 20$14.90$18.90$16.90$18.50 09/24$14.40–$20.80$16.90--
$165.00Jan 15$20.00$23.50$21.75$21.91 08/26$16.60–$25.35$21.75--
$180.00Oct 16$1.15$4.90$3.03$5.90 09/24$2.50–$7.20$3.03--
$180.00Dec 18$10.50$14.30$12.40$12.00 09/24$8.85–$15.50$12.00--
$180.00Jan 15$13.20$17.00$15.10$11.77 09/09$11.05–$18.00$13.20--
$180.00Apr 16$19.80$23.60$21.70$23.60 09/25$17.40–$24.75$21.70--
$160.00Jan 15$22.80$26.40$24.60$26.30 07/31$18.75–$28.15$24.60--
$185.00Oct 16$0.05$4.10$2.07$3.55 09/24$1.80–$5.40$2.07--
$185.00Jan 15$11.00$15.00$13.00$15.30 08/05$9.60–$15.85$13.00--
$185.00Apr 16$17.70$21.70$19.70$22.40 09/25$15.50–$22.60$19.70--
$185.00May 21$20.90$24.80$22.85$25.10 09/14$18.20–$25.85$22.85--
$185.00Nov 19$31.50$36.00$33.75$31.60 09/04$28.00–$36.50$31.60--
$155.00Dec 18$23.10$27.00$25.05$31.72 08/21$19.20–$29.45$25.05--
$155.00Jan 15$25.60$29.50$27.55$27.10 07/31$21.10–$31.60$27.10--
$190.00Oct 16$0.50$3.40$1.95$1.00 09/24$1.50–$4.15$1.00--
$190.00Dec 18$8.10$10.90$9.50$8.10 09/24$6.05–$11.55$8.10--
$190.00Jan 15$9.80$13.50$11.65$10.60 08/04$8.20–$14.05$10.60--
$190.00Apr 16$16.20$19.90$18.05$20.30 09/25$14.00–$20.70$18.05--
$190.00May 21$19.00$22.90$20.95$21.70 09/14$16.65–$23.90$20.95--
$190.00Nov 19$29.50$34.00$31.75$28.80 09/04$26.25–$34.50$29.50--
$150.00Oct 16$19.60$23.40$21.50$21.00 09/21$14.45–$26.35$21.00--
$150.00Dec 18$26.50$30.30$28.40$31.50 08/19$21.95–$32.65$28.40--
$150.00Jan 15$28.60$32.50$30.55$30.70 08/05$23.85–$34.95$30.55--
$195.00Oct 16$0.00$3.10$1.55$0.75 09/24$0.93–$3.00$0.75--
$195.00Jan 15$8.20$12.00$10.10$10.28 08/17$6.85–$12.30$10.10--
$195.00May 21$18.10$21.20$19.65$21.40 09/14$15.70–$22.05$19.65--
$195.00Nov 19$27.50$32.00$29.75$31.90 09/25$24.75–$32.75$29.75--
$145.00Dec 18$30.00$33.80$31.90$29.92 08/14$24.95–$36.65$30.00--
$200.00Oct 16$0.50$2.10$1.30$0.50 09/24$0.78–$2.75$0.5012
$200.00Dec 18$4.30$8.50$6.40$9.30 08/13$4.10–$8.25$6.40--
$200.00Jan 15$6.90$10.50$8.70$11.00 08/05$5.95–$10.80$8.70--
$200.00Apr 16$13.20$16.70$14.95$16.80 09/15$11.90–$17.15$14.95--
$200.00May 21$16.20$19.60$17.90$16.10 09/18$14.00–$20.40$16.20--
$200.00Nov 19$26.00$30.50$28.25$25.70 09/04$22.20–$31.00$26.00--
$140.00Oct 16$29.10$32.70$30.90$24.63 08/03$21.90–$35.85$29.10--
$140.00Dec 18$33.70$37.70$35.70$39.63 09/25$28.00–$40.50$35.70--
$140.00Nov 19$53.00$57.50$55.25$48.20 09/08$46.25–$59.00$53.00--
$135.00Oct 16$34.00$37.50$35.75$36.70 08/27$25.95–$40.75$35.75--
$135.00Dec 18$37.70$41.00$39.35$36.77 08/14$31.55–$44.50$37.70--
$135.00Jan 15$39.80$43.30$41.55$40.00 07/31$33.25–$46.00$40.00--
$135.00Apr 16$44.80$48.50$46.65$50.80 08/20$38.25–$51.00$46.65--
$210.00Oct 16$0.20$0.60$0.40$0.40 09/25$0.40–$1.70$0.40961
$210.00Dec 18$2.55$5.40$3.98$4.70 09/24$2.68–$6.20$3.98--
$210.00Jan 15$4.30$8.30$6.30$9.40 07/31$4.28–$8.15$6.30--
$210.00Apr 16$10.60$14.00$12.30$9.74 09/09$9.60–$14.20$10.60--
$210.00Aug 20$18.00$22.50$20.25$20.90 08/28$16.15–$22.50$20.25--
$210.00Nov 19$23.00$27.50$25.25$26.70 09/25$20.75–$27.45$25.25--
$130.00Dec 18$42.10$45.80$43.95$55.00 07/29$35.10–$48.75$43.95--
$220.00Oct 16$0.15$2.25$1.20$0.18 09/25$0.83–$1.50$0.18--
$220.00Dec 18$1.10$4.40$2.75$3.50 08/17$1.85–$4.53$2.75--
$220.00Nov 19$20.00$24.50$22.25$22.55 08/28$18.00–$24.50$22.25--
$120.00Dec 18$51.00$54.80$52.90$64.00 07/29$43.05–$57.65$52.90--
$115.00Oct 16$53.80$57.30$55.55$47.70 08/03$44.25–$60.65$53.80--
$230.00May 21$8.60$12.50$10.55$10.70 08/17$8.15–$12.40$10.55--
$230.00Nov 19$17.50$22.00$19.75$16.80 09/03$15.50–$22.00$17.50--
$105.00Dec 18$65.00$68.50$66.75$70.56 08/27$56.00–$71.70$66.75--
$240.00Dec 18$0.00$3.20$1.60$2.50 08/25$1.35–$2.23$1.60--
$240.00Jan 15$0.50$4.50$2.50$4.00 07/31$1.75–$3.20$2.50--
$240.00Nov 19$15.00$19.50$17.25$18.40 08/27$13.80–$19.50$17.25--
$100.00Apr 16$72.50$76.50$74.50$66.80 09/01$64.15–$79.55$72.50--
$100.00May 21$73.80$77.70$75.75$80.20 08/20$65.65–$80.65$75.75--
$100.00Aug 20$76.10$81.00$78.55$82.50 08/21$68.50–$83.50$78.55--
$95.00Aug 20$80.00$85.00$82.50$86.50 08/21$72.05–$87.50$82.50--
$250.00Aug 20$8.80$13.50$11.15$12.40 08/25$8.90–$12.75$11.15--
$250.00Nov 19$13.00$17.50$15.25$16.15 08/25$12.00–$17.00$15.25--
$260.00Nov 19$11.00$15.90$13.45$12.40 08/31$10.50–$15.00$12.40--
$80.00Dec 18$88.90$92.90$90.90$80.00 09/10$79.45–$96.15$88.90--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$4.50$8.00$6.25$7.40 09/24$4.85–$16.20$6.25--
$175.00Jan 15$17.50$21.40$19.45$19.90 09/11$17.55–$26.95$19.45--
$175.00Nov 19$31.00$36.00$33.50$35.60 09/21$31.75–$39.50$33.50--
$165.00Oct 16$3.20$5.00$4.10$3.85 09/25$3.38–$12.85$3.85--
$180.00Oct 16$11.20$14.10$12.65$21.71 09/01$9.85–$23.45$12.65--
$160.00Oct 16$1.20$4.60$2.90$2.60 09/25$2.30–$10.30$2.60--
$185.00Apr 16$28.50$32.40$30.45$30.90 09/24$28.15–$38.00$30.45--
$155.00Oct 16$0.00$3.60$1.80$3.40 09/11$1.30–$7.75$1.80--
$155.00Nov 20$4.80$8.80$6.80--$6.80–$6.80—$4.801
$150.00Oct 16$0.00$3.20$1.60$1.00 09/25$1.45–$5.60$1.00--
$150.00Nov 20$3.70$6.00$4.85$5.15 09/25$4.33–$7.15$4.8510
$150.00Apr 16$10.90$14.90$12.90$16.58 09/09$11.80–$17.35$12.90--
$145.00Dec 18$3.70$6.80$5.25$5.25 09/25$4.70–$9.60$5.25--
$145.00Apr 16$9.00$13.10$11.05$14.57 09/09$10.10–$14.95$11.05--
$140.00Nov 20$1.20$5.00$3.10$3.80 09/21$2.55–$4.20$3.10--
$140.00Dec 18$3.40$5.50$4.45$5.10 09/14$3.65–$7.85$4.4516
$140.00Jan 15$3.90$7.50$5.70$6.68 09/11$4.85–$9.15$5.70--
$135.00Oct 16$0.00$2.20$1.10$2.45 09/08$0.65–$2.10$1.10--
$135.00Nov 20$0.40$3.80$2.10$3.10 09/18$1.85–$3.40$2.10--
$130.00Oct 16$0.00$2.15$1.08$1.91 09/08$0.57–$1.55$1.08--
$130.00Dec 18$0.55$3.90$2.23$4.94 09/09$1.98–$5.10$2.23--
$130.00Jan 15$1.70$5.50$3.60$9.00 08/04$3.33–$6.30$3.60--
$125.00Oct 16$0.00$2.15$1.08$2.70 09/08$1.08–$1.68$1.08--
$125.00Dec 18$0.00$3.80$1.90$3.87 09/09$1.85–$4.10$1.90--
$120.00Oct 16$0.00$2.15$1.08$2.45 09/08$1.08–$1.40$1.08--
$95.00Dec 18$0.00$2.25$1.13$1.10 08/07$0.63–$1.40$1.10--
$90.00Jan 15$0.00$2.25$1.13$0.67 09/11$1.13–$1.80$0.67--
$90.00May 21$0.50$3.40$1.95$2.00 08/21$1.70–$2.78$1.95--
$85.00May 21$0.00$3.10$1.55$1.65 09/11$1.55–$1.95$1.55--
$80.00Jan 15$0.00$2.15$1.08$0.40 09/04$1.08–$1.38$0.40--
$80.00May 21$0.00$2.40$1.20$1.25 09/11$1.02–$1.80$1.20--
$75.00Oct 16$0.00$2.15$1.08$1.09 08/13$1.08–$1.08$1.08--
$75.00Dec 18$0.00$2.15$1.08$0.30 09/08$1.08–$1.13$0.30--
$75.00Jan 15$0.00$2.15$1.08$0.35 09/04$1.08–$1.33$0.35--
$65.00Oct 16$0.00$2.15$1.08$1.08 08/13$1.08–$1.08$1.08--
$65.00Dec 18$0.00$2.15$1.08$0.16 09/25$0.98–$1.10$0.16--
$60.00Dec 18$0.00$2.15$1.08$0.50 09/03$0.25–$1.08$0.50--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 9
Total Puts 16
Put/Call Ratio 1.78
Net Difference -7

Prior's Put/Call Breakdown

Total Calls 31
Total Puts 7
Put/Call Ratio 0.23
Net Difference 24

Prior 7-Day Put/Call Summary

Total Calls 1,881
Total Puts 1,321
Average Put/Call Ratio 0.88
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All