Tour v529
ICLR
ICON PLC
$169.99 -0.21%
(9/29 18:35) ◀
|
Wednesday, September 30, 2026 (12:08am)
January 2026
|
▶ (10/1 18:27)
◀ 9/30 00:08 ▶

Option Volume

Detail
ℹ
Current (10/01) 587
Calls: 298 (51%)
Puts: 289 (49%)
Prior (09/29) 25
Calls: 9 (36%)
Puts: 16 (64%)
Current vs Prior +2248.00%
Calls: +3211.11% (Calls)
Puts: +1706.25% (Puts)
Prior 7-Day Total 3,128
Calls: 1,860 (59%)
Puts: 1,268 (41%)
Prior 7-Day Average 446
Calls: 265 (59%)
Puts: 181 (41%)
Current vs Prior 7-Day Avg +31.36%
Calls: +12.15%
Puts: +59.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $145.0K
Calls: $22.2K (15%)
Puts: $122.8K (85%)
Prior (09/29) $22.7K
Calls: $13.8K (61%)
Puts: $8.8K (39%)
Current vs Prior +540.17%
Calls: +60.54%
Puts: +1290.21%
Prior 7-Day Total $1.32M
Calls: $549.3K (42%)
Puts: $770.4K (58%)
Prior 7-Day Average $188.5K
Calls: $78.5K (42%)
Puts: $110.1K (58%)
Current vs Prior 7-Day Avg -23.08%
Calls: -71.73%
Puts: +11.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.97
Prior (09/29) 1.78
Current vs Prior -45.45%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +22.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/01) 2,141
Calls: 1,180 (55%)
Puts: 961 (45%)
Prior (09/29) 1,000
Calls: 973 (97%)
Puts: 27 (3%)
Current vs Prior +114.10%
Prior 7-Day Total 15,978
Calls: 10,463 (65%)
Puts: 5,515 (35%)
Prior 7-Day Average 2,282
Calls: 1,494 (62%)
Puts: 919 (38%)
Current vs Prior 7-Day Avg -6.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.18% | 17.59%
Prior 9.45% | 17.73%
Current vs Prior -2.90% | -0.78%
Prior 7-Day Avg 9.82% | 17.34%
Current vs 7-Day Avg -6.54% | +1.45%
Prior 7-Day Eod 9.45% | 17.73%
Current vs 7-Day Eod -2.90% | -0.78%
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

Strong bearish conviction with 85% of dollar volume in puts ($122.8K) vs calls ($22.2K). Massive premium surge with dollar volume up 540% vs prior. Unusually high activity with volume up 2248% vs prior - elevated interest. P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 1 found (avg delta 0.86, highest 0.86)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 1619.3022.80$21.0516.6%40.8610
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 585, top 289)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 160.100.60$0.35142.9%2880.04961
$150.00Oct 1619.3022.80$21.0516.6%40.8610
$200.00Oct 160.200.40$0.3066.7%40.0512
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 163.804.70$4.2521.2%2890.36961

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 1.41, avg 1.41)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$200.00Oct 16$20.75$29.25$20.7586%1.41$170.75
BEAR PUT (0)
No bear put found

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

No setups found for this strategy

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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. 2 found (best net $-0.40, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Oct 16-$0.40$9.60
$150.00$200.001:2Oct 16$20.45$29.55
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. -- found (best yield --%, avg --%)

No covered call setups found

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. 113 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 $150.00 10-16 call last traded $21.00 on 09/21 (now $19.30/$22.80) — try a limit near $21.00. Also watch the $190.00 12-18 call last traded $8.10 on 09/24 (now $6.10/$10.20) — try a limit near $8.10; the $200.00 10-16 call last traded $0.50 on 09/24 (now $0.20/$0.40) — try a limit near $0.30. Most tradeable put: the $165.00 10-16 put last traded $3.85 on 09/25 (now $3.80/$4.70) — try a limit near $3.85.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$5.40$8.20$6.80$6.70 09/24$5.00–$11.30$6.70--
$170.00Dec 18$14.40$18.10$16.25$19.95 09/25$12.25–$20.35$16.25--
$170.00Jan 15$16.70$20.60$18.65$16.80 08/04$14.50–$22.70$16.80--
$170.00May 21$27.10$30.70$28.90$31.70 08/18$23.75–$32.40$28.90--
$170.00Nov 19$37.00$41.50$39.25$40.52 09/11$32.75–$43.25$39.25--
$165.00Oct 16$7.30$10.70$9.00$10.00 09/21$6.80–$14.20$9.00--
$165.00Nov 20$15.10$18.10$16.60$18.50 09/24$14.40–$20.80$16.60--
$165.00Jan 15$19.10$22.90$21.00$21.91 08/26$16.60–$25.35$21.00--
$175.00Oct 16$3.10$6.10$4.60$6.95 09/25$3.60–$9.10$4.60--
$175.00Dec 18$12.00$15.70$13.85$20.00 08/21$10.50–$17.75$13.85--
$175.00Jan 15$14.50$18.40$16.45$18.90 09/11$12.75–$20.20$16.45--
$175.00Nov 19$35.00$39.50$37.25$45.10 08/20$31.00–$41.00$37.25--
$160.00Jan 15$22.20$25.90$24.05$26.30 07/31$18.75–$28.15$24.05--
$180.00Oct 16$0.70$4.30$2.50$5.90 09/24$2.50–$7.20$2.50--
$180.00Dec 18$9.70$13.70$11.70$12.00 09/24$8.85–$15.50$11.70--
$180.00Jan 15$12.30$16.50$14.40$11.77 09/09$11.05–$18.00$12.30--
$180.00Apr 16$19.70$23.30$21.50$23.60 09/25$17.40–$24.75$21.50--
$155.00Dec 18$23.20$26.40$24.80$31.72 08/21$19.20–$29.45$24.80--
$155.00Jan 15$25.20$29.00$27.10$27.10 07/31$21.10–$31.60$27.10--
$185.00Oct 16$0.00$3.50$1.75$3.55 09/24$1.75–$5.40$1.75--
$185.00Jan 15$10.70$14.40$12.55$15.30 08/05$9.60–$15.85$12.55--
$185.00Apr 16$17.70$21.60$19.65$22.40 09/25$15.50–$22.60$19.65--
$185.00May 21$20.80$24.50$22.65$25.10 09/14$18.20–$25.85$22.65--
$185.00Nov 19$31.00$35.50$33.25$31.60 09/04$28.00–$36.50$31.60--
$150.00Oct 16$19.30$22.80$21.05$21.00 09/21$14.45–$26.35$21.0010
$150.00Dec 18$26.20$28.70$27.45$31.50 08/19$21.95–$32.65$27.45--
$150.00Jan 15$28.30$32.20$30.25$30.70 08/05$23.85–$34.95$30.25--
$190.00Oct 16$0.50$1.00$0.75$1.00 09/24$0.75–$4.15$0.75--
$190.00Dec 18$6.10$10.20$8.15$8.10 09/24$6.05–$11.55$8.10197
$190.00Jan 15$9.00$12.60$10.80$10.60 08/04$8.20–$14.05$10.60--
$190.00Apr 16$16.30$19.80$18.05$20.30 09/25$14.00–$20.70$18.05--
$190.00May 21$19.00$22.80$20.90$21.70 09/14$16.65–$23.90$20.90--
$190.00Nov 19$29.00$33.50$31.25$28.80 09/04$26.25–$34.50$29.00--
$145.00Dec 18$29.40$33.20$31.30$29.92 08/14$24.95–$36.65$29.92--
$195.00Oct 16$0.00$2.45$1.23$0.75 09/24$0.93–$3.00$0.75--
$195.00Jan 15$7.20$11.10$9.15$10.28 08/17$6.85–$12.30$9.15--
$195.00May 21$17.30$21.10$19.20$21.40 09/14$15.70–$22.05$19.20--
$195.00Nov 19$27.00$32.00$29.50$31.90 09/25$24.75–$32.75$29.50--
$140.00Oct 16$28.70$32.40$30.55$24.63 08/03$21.90–$35.85$28.70--
$140.00Dec 18$33.80$37.30$35.55$39.63 09/25$28.00–$40.50$35.55--
$140.00Nov 19$52.50$57.00$54.75$48.20 09/08$46.25–$59.00$52.50--
$200.00Oct 16$0.20$0.40$0.30$0.50 09/24$0.30–$2.75$0.3012
$200.00Dec 18$3.90$8.00$5.95$9.30 08/13$4.10–$8.25$5.95--
$200.00Jan 15$6.10$10.10$8.10$11.00 08/05$5.95–$10.80$8.10--
$200.00Apr 16$12.60$16.60$14.60$16.80 09/15$11.90–$17.15$14.60--
$200.00May 21$15.60$19.50$17.55$16.10 09/18$14.00–$20.40$16.10--
$200.00Nov 19$25.50$30.00$27.75$25.70 09/04$22.20–$31.00$25.70--
$135.00Oct 16$33.60$37.30$35.45$36.70 08/27$25.95–$40.75$35.45--
$135.00Dec 18$37.50$41.30$39.40$36.77 08/14$31.55–$44.50$37.50--
$135.00Jan 15$39.10$42.90$41.00$40.00 07/31$33.25–$46.00$40.00--
$135.00Apr 16$44.40$48.10$46.25$50.80 08/20$38.25–$51.00$46.25--
$130.00Dec 18$41.90$45.50$43.70$55.00 07/29$35.10–$48.75$43.70--
$210.00Oct 16$0.10$0.60$0.35$0.40 09/25$0.35–$1.70$0.35961
$210.00Dec 18$1.90$5.60$3.75$4.70 09/24$2.68–$6.20$3.75--
$210.00Jan 15$3.90$7.20$5.55$9.40 07/31$4.28–$8.15$5.55--
$210.00Apr 16$9.80$13.90$11.85$9.74 09/09$9.60–$14.20$9.80--
$210.00Aug 20$17.50$22.00$19.75$20.90 08/28$16.15–$22.50$19.75--
$210.00Nov 19$22.50$27.00$24.75$26.70 09/25$20.75–$27.45$24.75--
$120.00Dec 18$50.70$54.40$52.55$64.00 07/29$43.05–$57.65$52.55--
$220.00Oct 16$0.15$2.25$1.20$0.18 09/25$0.83–$1.50$0.18--
$220.00Dec 18$0.45$4.00$2.23$3.50 08/17$1.85–$4.53$2.23--
$220.00Nov 19$19.50$24.00$21.75$22.55 08/28$18.00–$24.50$21.75--
$115.00Oct 16$53.40$57.10$55.25$47.70 08/03$44.25–$60.65$53.40--
$230.00May 21$8.10$12.20$10.15$10.70 08/17$8.15–$12.40$10.15--
$230.00Nov 19$17.00$21.50$19.25$16.80 09/03$15.50–$22.00$17.00--
$105.00Dec 18$64.40$68.40$66.40$70.56 08/27$56.00–$71.70$66.40--
$100.00Apr 16$72.50$76.00$74.25$66.80 09/01$64.15–$79.55$72.50--
$100.00May 21$73.80$77.30$75.55$80.20 08/20$65.65–$80.65$75.55--
$100.00Aug 20$76.00$80.50$78.25$82.50 08/21$68.50–$83.50$78.25--
$240.00Dec 18$0.00$2.70$1.35$2.50 08/25$1.35–$2.23$1.35--
$240.00Jan 15$0.00$3.60$1.80$4.00 07/31$1.75–$3.20$1.80--
$240.00Nov 19$14.50$19.50$17.00$18.40 08/27$13.80–$19.50$17.00--
$95.00Aug 20$80.00$84.50$82.25$86.50 08/21$72.05–$87.50$82.25--
$250.00Aug 20$8.70$13.00$10.85$12.40 08/25$8.90–$12.75$10.85--
$250.00Nov 19$12.50$17.50$15.00$16.15 08/25$12.00–$17.00$15.00--
$80.00Dec 18$88.60$92.70$90.65$80.00 09/10$79.45–$96.15$88.60--
$260.00Nov 19$10.50$15.50$13.00$12.40 08/31$10.50–$15.00$12.40--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$4.70$8.50$6.60$7.40 09/24$4.85–$16.20$6.60--
$165.00Oct 16$3.80$4.70$4.25$3.85 09/25$3.38–$12.85$3.85961
$175.00Jan 15$17.60$21.60$19.60$19.90 09/11$17.55–$26.95$19.60--
$175.00Nov 19$31.50$36.00$33.75$35.60 09/21$31.75–$39.50$33.75--
$160.00Oct 16$0.35$4.60$2.47$2.60 09/25$2.30–$10.30$2.47--
$180.00Oct 16$11.10$14.50$12.80$21.71 09/01$9.85–$23.45$12.80--
$155.00Oct 16$0.00$3.50$1.75$3.40 09/11$1.30–$7.75$1.75--
$185.00Apr 16$28.60$32.70$30.65$30.90 09/24$28.15–$38.00$30.65--
$150.00Oct 16$0.00$3.10$1.55$1.00 09/25$1.45–$5.60$1.00--
$150.00Nov 20$3.10$7.20$5.15$5.15 09/25$4.33–$7.15$5.15--
$150.00Apr 16$11.40$15.00$13.20$16.58 09/09$11.80–$17.35$13.20--
$145.00Dec 18$3.50$7.20$5.35$5.25 09/25$4.70–$9.60$5.25--
$145.00Apr 16$9.50$13.30$11.40$14.57 09/09$10.10–$14.95$11.40--
$140.00Nov 20$1.40$4.50$2.95$3.80 09/21$2.55–$4.20$2.95--
$140.00Dec 18$2.35$6.10$4.22$5.10 09/14$3.65–$7.85$4.22--
$140.00Jan 15$3.30$7.40$5.35$6.68 09/11$4.85–$9.15$5.35--
$135.00Oct 16$0.00$2.25$1.13$2.45 09/08$0.65–$2.10$1.13--
$135.00Nov 20$0.55$4.50$2.53$3.10 09/18$1.85–$3.40$2.53--
$130.00Oct 16$0.00$2.15$1.08$1.91 09/08$0.57–$1.55$1.08--
$130.00Dec 18$0.50$4.60$2.55$4.94 09/09$1.98–$5.10$2.55--
$130.00Jan 15$1.10$5.50$3.30$9.00 08/04$3.30–$6.30$3.30--
$125.00Oct 16$0.00$2.15$1.08$2.70 09/08$1.08–$1.68$1.08--
$125.00Dec 18$0.05$3.60$1.83$3.87 09/09$1.83–$4.10$1.83--
$120.00Oct 16$0.00$2.15$1.08$2.45 09/08$1.08–$1.40$1.08--
$95.00Dec 18$0.00$2.35$1.18$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$0.00$3.40$1.70$2.00 08/21$1.70–$2.78$1.70--
$85.00May 21$0.00$2.75$1.38$1.65 09/11$1.38–$1.95$1.38--
$80.00Jan 15$0.00$2.15$1.08$0.40 09/04$1.08–$1.38$0.40--
$80.00May 21$0.00$3.00$1.50$1.25 09/11$1.02–$1.80$1.25--
$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$3.30$1.65$1.08 08/13$1.08–$1.65$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 298
Total Puts 289
Put/Call Ratio 0.97
Net Difference 9

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,860
Total Puts 1,268
Average Put/Call Ratio 0.79
Ratio Trend Falling

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