Tour v531
ICLR
ICON PLC
$161.85 -4.79%
(9/30 00:08) ◀
|
Thursday, October 1, 2026 (6:27pm)
January 2026
|
▶
◀ 10/1 18:27

Option Volume

Detail
ℹ
Current (10/01) 368
Calls: 213 (58%)
Puts: 155 (42%)
Prior (09/30) 587
Calls: 298 (51%)
Puts: 289 (49%)
Current vs Prior -37.31%
Calls: -28.52% (Calls)
Puts: -46.37% (Puts)
Prior 7-Day Total 3,709
Calls: 2,152 (58%)
Puts: 1,557 (42%)
Prior 7-Day Average 529
Calls: 307 (58%)
Puts: 222 (42%)
Current vs Prior 7-Day Avg -30.55%
Calls: -30.72%
Puts: -30.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $159.6K
Calls: $38.4K (24%)
Puts: $121.2K (76%)
Prior (09/30) $145.0K
Calls: $22.2K (15%)
Puts: $122.8K (85%)
Current vs Prior +10.09%
Calls: +73.19%
Puts: -1.31%
Prior 7-Day Total $1.46M
Calls: $567.0K (39%)
Puts: $893.2K (61%)
Prior 7-Day Average $208.6K
Calls: $81.0K (39%)
Puts: $127.6K (61%)
Current vs Prior 7-Day Avg -23.47%
Calls: -52.57%
Puts: -5.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.73
Prior (09/30) 0.97
Current vs Prior -24.96%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -11.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/01) 1,502
Calls: 771 (51%)
Puts: 731 (49%)
Prior (09/30) 2,141
Calls: 1,180 (55%)
Puts: 961 (45%)
Current vs Prior -29.85%
Prior 7-Day Total 15,897
Calls: 9,421 (59%)
Puts: 6,476 (41%)
Prior 7-Day Average 2,271
Calls: 1,345 (59%)
Puts: 925 (41%)
Current vs Prior 7-Day Avg -33.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.39% | 17.61%
Prior 9.18% | 17.59%
Current vs Prior +2.34% | +0.11%
Prior 7-Day Avg 10.34% | 18.03%
Current vs 7-Day Avg -9.18% | -2.32%
Prior 7-Day Eod 9.18% | 17.59%
Current vs 7-Day Eod +2.34% | +0.11%
Sentiment BEARISH

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 76% of dollar volume in puts ($121.2K) vs calls ($38.4K). P/C ratio dropping 25% - sentiment shifting bullish. Declining open interest (down 30%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 found (avg delta 0.65, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 1613.3015.90$14.6017.8%60.8214
$160.00Oct 166.408.40$7.4027.0%120.583
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 166.808.80$7.8025.6%1540.55729

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 362, top 156)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 160.050.60$0.33166.7%1560.04699
$165.00Oct 164.006.50$5.2547.6%270.4513
$160.00Oct 166.408.40$7.4027.0%120.583
$150.00Oct 1613.3015.90$14.6017.8%60.8214
$200.00Oct 160.100.40$0.25120.0%50.0412
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 166.808.80$7.8025.6%1540.55729

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. 3 found (best R:R 5.49, avg 4.84)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$190.00Oct 16$3.85$21.15$3.8545%5.49$168.85
$160.00$165.00Oct 16$2.15$2.85$2.1558%1.33$162.15
$190.00$200.00Oct 16$1.15$8.85$1.1514%7.70$191.15
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.13, avg 0.15)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$200.00Oct 16$1.15$1.15$8.8586%0.13$191.15
$165.00$190.00Oct 16$3.85$3.85$21.1555%0.18$168.85
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. 1 found (cheapest 8.06% of stock, avg 8.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 16$5.25$7.80$13.05$151.95$178.058.06%

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. 1 found (best R:R 7.13, cheapest $1.23)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Oct 16$1.23$8.7710%7.13
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.20, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Oct 16-$0.20$9.80
$200.00$210.001:2Oct 16-$0.41$9.59
$160.00$165.001:2Oct 16-$3.10$1.90
$165.00$190.001:2Oct 16$2.45$22.55
$190.00$200.001:2Oct 16$0.90$9.10
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. 2 found (best yield 2.47%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Oct 16$4.000.451.9%2.47%4.42%2713
$190.00Oct 16$0.300.1417.4%0.19%17.58%218

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. 116 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 $13.30/$15.90) — try a limit near $14.60. Also watch the $165.00 10-16 call last traded $10.00 on 09/21 (now $4.00/$6.50) — try a limit near $5.25; the $200.00 10-16 call last traded $0.50 on 09/24 (now $0.10/$0.40) — try a limit near $0.25. Most tradeable put: the $165.00 10-16 put last traded $3.85 on 09/25 (now $6.80/$8.80) — try a limit near $6.80.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jan 15$17.30$21.00$19.15$26.30 07/31$18.75–$28.15$19.15--
$160.00Oct 16$6.40$8.40$7.40--$7.40–$7.40—$6.403
$165.00Oct 16$4.00$6.50$5.25$10.00 09/21$5.25–$14.20$5.2513
$165.00Nov 20$10.30$14.00$12.15$18.50 09/24$12.15–$20.80$12.15--
$165.00Jan 15$14.70$18.50$16.60$21.91 08/26$16.60–$25.35$16.60--
$155.00Dec 18$17.60$21.00$19.30$31.72 08/21$19.20–$29.45$19.30--
$155.00Jan 15$19.60$23.40$21.50$27.10 07/31$21.10–$31.60$21.50--
$170.00Oct 16$1.10$4.60$2.85$6.70 09/24$2.85–$11.30$2.85--
$170.00Dec 18$10.50$14.00$12.25$19.95 09/25$12.25–$20.35$12.25--
$170.00Jan 15$12.90$16.20$14.55$16.80 08/04$14.50–$22.70$14.55--
$170.00May 21$22.00$25.90$23.95$31.70 08/18$23.75–$32.40$23.95--
$170.00Nov 19$31.50$36.00$33.75$40.52 09/11$32.75–$43.25$33.75--
$150.00Oct 16$13.30$15.90$14.60$21.00 09/21$14.45–$26.35$14.6014
$150.00Dec 18$20.10$24.00$22.05$31.50 08/19$21.95–$32.65$22.05--
$150.00Jan 15$22.90$26.00$24.45$30.70 08/05$23.85–$34.95$24.45--
$175.00Oct 16$0.05$3.90$1.98$6.95 09/25$1.98–$8.80$1.98--
$175.00Dec 18$8.70$12.00$10.35$20.00 08/21$10.35–$17.75$10.35--
$175.00Jan 15$10.60$14.50$12.55$18.90 09/11$12.55–$20.20$12.55--
$175.00Nov 19$29.50$34.00$31.75$45.10 08/20$31.00–$41.00$31.75--
$145.00Dec 18$23.20$27.00$25.10$29.92 08/14$24.95–$36.65$25.10--
$180.00Oct 16$0.00$3.30$1.65$5.90 09/24$1.65–$6.95$1.65--
$180.00Dec 18$8.10$10.50$9.30$12.00 09/24$8.85–$15.50$9.30--
$180.00Jan 15$9.20$13.00$11.10$11.77 09/09$11.05–$18.00$11.10--
$180.00Apr 16$15.40$19.50$17.45$23.60 09/25$17.40–$24.75$17.45--
$140.00Oct 16$20.50$24.40$22.45$24.63 08/03$21.90–$35.85$22.45--
$140.00Dec 18$26.60$30.50$28.55$39.63 09/25$28.00–$40.50$28.55--
$140.00Nov 19$45.50$50.50$48.00$48.20 09/08$46.25–$59.00$48.00--
$185.00Oct 16$0.00$2.80$1.40$3.55 09/24$1.40–$4.90$1.40--
$185.00Jan 15$7.60$11.40$9.50$15.30 08/05$9.50–$15.85$9.50--
$185.00Apr 16$13.70$17.50$15.60$22.40 09/25$15.50–$22.60$15.60--
$185.00May 21$16.50$20.50$18.50$25.10 09/14$18.20–$25.85$18.50--
$185.00Nov 19$26.00$30.50$28.25$31.60 09/04$28.00–$36.50$28.25--
$135.00Oct 16$25.20$28.70$26.95$36.70 08/27$25.95–$40.75$26.95--
$135.00Dec 18$30.80$34.20$32.50$36.77 08/14$31.55–$44.50$32.50--
$135.00Jan 15$32.40$36.20$34.30$40.00 07/31$33.25–$46.00$34.30--
$135.00Apr 16$37.60$41.50$39.55$50.80 08/20$38.25–$51.00$39.55--
$190.00Oct 16$0.30$2.50$1.40$1.00 09/24$0.75–$3.53$1.0018
$190.00Dec 18$4.40$8.00$6.20$8.10 09/24$6.05–$11.55$6.20--
$190.00Jan 15$6.20$10.00$8.10$10.60 08/04$8.10–$14.05$8.10--
$190.00Apr 16$12.50$16.00$14.25$20.30 09/25$14.00–$20.70$14.25--
$190.00May 21$15.10$18.80$16.95$21.70 09/14$16.65–$23.90$16.95--
$190.00Nov 19$24.00$29.00$26.50$28.80 09/04$26.25–$34.50$26.50--
$130.00Dec 18$34.50$38.20$36.35$55.00 07/29$35.10–$48.75$36.35--
$195.00Oct 16$0.00$2.60$1.30$0.75 09/24$0.93–$2.90$0.75--
$195.00Jan 15$5.00$8.80$6.90$10.28 08/17$6.85–$12.30$6.90--
$195.00May 21$13.70$17.40$15.55$21.40 09/14$15.55–$22.05$15.55--
$195.00Nov 19$22.50$27.00$24.75$31.90 09/25$24.75–$32.75$24.75--
$200.00Oct 16$0.10$0.40$0.25$0.50 09/24$0.25–$2.23$0.2512
$200.00Dec 18$1.90$6.00$3.95$9.30 08/13$3.95–$8.25$3.95--
$200.00Jan 15$3.50$7.70$5.60$11.00 08/05$5.60–$10.80$5.60--
$200.00Apr 16$9.80$13.40$11.60$16.80 09/15$11.60–$17.15$11.60--
$200.00May 21$12.10$16.00$14.05$16.10 09/18$14.00–$20.40$14.05--
$200.00Nov 19$21.00$25.50$23.25$25.70 09/04$22.20–$31.00$23.25--
$200.00Nov 20$0.90$4.60$2.75--$2.75–$2.75—$0.902
$120.00Dec 18$42.80$46.70$44.75$64.00 07/29$43.05–$57.65$44.75--
$115.00Oct 16$45.00$49.10$47.05$47.70 08/03$44.25–$60.65$47.05--
$210.00Oct 16$0.05$0.60$0.33$0.40 09/25$0.33–$1.55$0.33699
$210.00Dec 18$0.95$4.70$2.83$4.70 09/24$2.68–$5.85$2.83--
$210.00Jan 15$2.25$5.60$3.93$9.40 07/31$3.93–$8.15$3.93--
$210.00Apr 16$7.50$11.00$9.25$9.74 09/09$9.25–$14.20$9.25--
$210.00Aug 20$13.60$18.50$16.05$20.90 08/28$16.05–$22.50$16.05--
$210.00Nov 19$18.00$23.00$20.50$26.70 09/25$20.50–$27.45$20.50--
$105.00Dec 18$56.60$60.20$58.40$70.56 08/27$56.00–$71.70$58.40--
$220.00Oct 16$0.00$2.20$1.10$0.18 09/25$0.83–$1.30$0.1810
$220.00Dec 18$0.05$3.80$1.92$3.50 08/17$1.85–$4.08$1.92--
$220.00Nov 19$15.50$20.50$18.00$22.55 08/28$18.00–$24.50$18.00--
$100.00Apr 16$64.70$68.50$66.60$66.80 09/01$64.15–$79.55$66.60--
$100.00May 21$66.00$69.50$67.75$80.20 08/20$65.65–$80.65$67.75--
$100.00Aug 20$68.00$72.50$70.25$82.50 08/21$68.50–$83.50$70.25--
$95.00Aug 20$72.00$76.50$74.25$86.50 08/21$72.05–$87.50$74.25--
$230.00May 21$5.90$9.80$7.85$10.70 08/17$7.85–$12.40$7.85--
$230.00Nov 19$13.50$18.00$15.75$16.80 09/03$15.50–$22.00$15.75--
$240.00Dec 18$0.00$2.70$1.35$2.50 08/25$1.35–$2.13$1.35--
$240.00Jan 15$0.00$3.30$1.65$4.00 07/31$1.65–$2.97$1.65--
$240.00Nov 19$11.50$16.00$13.75$18.40 08/27$13.75–$19.50$13.75--
$80.00Dec 18$80.50$84.70$82.60$80.00 09/10$79.45–$96.15$80.50--
$250.00Aug 20$6.60$11.00$8.80$12.40 08/25$8.80–$12.75$8.80--
$250.00Nov 19$9.50$14.50$12.00$16.15 08/25$12.00–$17.00$12.00--
$260.00Nov 19$8.00$13.00$10.50$12.40 08/31$10.50–$15.00$10.50--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Oct 16$3.80$6.10$4.95$2.60 09/25$2.30–$10.30$3.80--
$165.00Oct 16$6.80$8.80$7.80$3.85 09/25$3.38–$12.85$6.80729
$155.00Oct 16$1.75$4.80$3.28$3.40 09/11$1.30–$7.75$3.28--
$155.00Dec 18$9.20$12.80$11.00--$11.00–$11.00—$9.202
$170.00Oct 16$9.90$12.10$11.00$7.40 09/24$4.85–$16.20$9.90--
$150.00Oct 16$0.05$2.80$1.42$1.00 09/25$1.42–$5.60$1.00--
$150.00Nov 20$5.30$9.10$7.20$5.15 09/25$4.33–$7.20$5.30--
$150.00Apr 16$13.40$17.40$15.40$16.58 09/09$11.80–$17.35$15.40--
$175.00Jan 15$22.50$25.90$24.20$19.90 09/11$17.55–$26.95$22.50--
$175.00Nov 19$35.00$39.50$37.25$35.60 09/21$31.75–$39.50$35.60--
$145.00Dec 18$5.10$9.10$7.10$5.25 09/25$4.70–$9.60$5.25--
$145.00Apr 16$11.70$15.30$13.50$14.57 09/09$10.10–$14.95$13.50--
$180.00Oct 16$17.40$20.90$19.15$21.71 09/01$9.85–$23.45$19.15--
$140.00Nov 20$2.30$6.00$4.15$3.80 09/21$2.55–$4.20$3.80--
$140.00Dec 18$3.80$7.60$5.70$5.10 09/14$3.65–$7.85$5.10--
$140.00Jan 15$5.40$9.10$7.25$6.68 09/11$4.85–$9.15$6.68--
$185.00Apr 16$33.20$37.20$35.20$30.90 09/24$28.15–$38.00$33.20--
$135.00Oct 16$0.00$2.20$1.10$2.45 09/08$0.65–$2.10$1.10--
$135.00Nov 20$1.05$5.50$3.28$3.10 09/18$1.85–$3.40$3.10--
$130.00Oct 16$0.00$2.15$1.08$1.91 09/08$0.57–$1.55$1.08--
$130.00Dec 18$1.60$5.10$3.35$4.94 09/09$1.98–$5.10$3.35--
$130.00Jan 15$2.80$6.50$4.65$9.00 08/04$3.30–$6.30$4.65--
$125.00Oct 16$0.00$2.15$1.08$2.70 09/08$1.08–$1.68$1.08--
$125.00Dec 18$0.75$4.20$2.48$3.87 09/09$1.83–$4.10$2.48--
$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–$1.35$1.10--
$90.00Jan 15$0.00$2.45$1.23$0.67 09/11$1.13–$1.80$0.67--
$90.00May 21$0.10$3.60$1.85$2.00 08/21$1.70–$2.78$1.85--
$85.00May 21$0.00$3.40$1.70$1.65 09/11$1.38–$1.95$1.65--
$80.00Jan 15$0.00$2.25$1.13$0.40 09/04$1.08–$1.38$0.40--
$80.00May 21$0.00$3.10$1.55$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$2.20$1.10$0.35 09/04$1.08–$1.33$0.35--
$65.00Oct 16$0.00$3.60$1.80$1.08 08/13$1.08–$1.80$1.08--
$65.00Dec 18$0.00$2.15$1.08$0.16 09/25$0.98–$1.08$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 213
Total Puts 155
Put/Call Ratio 0.73
Net Difference 58

Prior's Put/Call Breakdown

Total Calls 298
Total Puts 289
Put/Call Ratio 0.97
Net Difference 9

Prior 7-Day Put/Call Summary

Total Calls 2,152
Total Puts 1,557
Average Put/Call Ratio 0.82
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