Tour v531
ICLR
ICON PLC
$168.33 +3.88%
(10/2 18:25) ◀
|
Monday, October 5, 2026 (6:27pm)
January 2026
|
▶ (10/6 18:27)
◀ 10/5 18:27 ▶

Option Volume

Detail
ℹ
Current (10/05) 111
Calls: 18 (16%)
Puts: 93 (84%)
Prior (10/02) 8
Calls: 7 (88%)
Puts: 1 (12%)
Current vs Prior +1287.50%
Calls: +157.14% (Calls)
Puts: +9200.00% (Puts)
Prior 7-Day Total 2,091
Calls: 1,323 (63%)
Puts: 768 (37%)
Prior 7-Day Average 298
Calls: 189 (63%)
Puts: 109 (37%)
Current vs Prior 7-Day Avg -62.84%
Calls: -90.48%
Puts: -15.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05) $43.2K
Calls: $20.3K (47%)
Puts: $22.9K (53%)
Prior (10/02) $5.7K
Calls: $5.1K (90%)
Puts: $580 (10%)
Current vs Prior +661.68%
Calls: +298.72%
Puts: +3846.90%
Prior 7-Day Total $912.1K
Calls: $513.9K (56%)
Puts: $398.1K (44%)
Prior 7-Day Average $130.3K
Calls: $73.4K (56%)
Puts: $56.9K (44%)
Current vs Prior 7-Day Avg -66.85%
Calls: -72.36%
Puts: -59.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 5.17
Prior (10/02) 0.14
Current vs Prior +3516.67%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +645.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05) 58
Calls: 41 (71%)
Puts: 17 (29%)
Prior (10/02) 101
Calls: 91 (90%)
Puts: 10 (10%)
Current vs Prior -42.57%
Prior 7-Day Total 10,559
Calls: 6,580 (62%)
Puts: 3,979 (38%)
Prior 7-Day Average 1,508
Calls: 940 (62%)
Puts: 568 (38%)
Current vs Prior 7-Day Avg -96.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.29% | 16.75%8.29% | 16.75%
Prior 8.58% | 17.40%8.58% | 17.40%
Current vs Prior -3.38% | -3.73%-3.38% | -3.73%
Prior 7-Day Avg 9.65% | 17.78%9.65% | 17.78%
Current vs 7-Day Avg -14.10% | -5.77%-14.09% | -5.78%
Prior 7-Day Eod 8.58% | 17.40%8.58% | 17.40%
Current vs 7-Day Eod -3.38% | -3.73%-3.38% | -3.73%
Sentiment BULLISHBULLISH

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

Massive premium surge with dollar volume up 662% vs prior. Unusually high activity with volume up 1288% vs prior - elevated interest. Extreme bearish P/C ratio of 5.17 - heavy put buying. P/C ratio rising 3517% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 0.91, highest 0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 1617.8020.10$18.9512.1%10.91--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 16, top 7)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 163.306.50$4.9065.3%60.46--
$150.00Oct 1617.8020.10$18.9512.1%10.91--
$210.00Oct 160.051.35$0.70185.7%10.07--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 160.051.65$0.85188.2%70.11--
$165.00Oct 163.205.70$4.4556.2%10.41--

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. 2 found (best R:R 8.52, avg 5.84)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$210.00Oct 16$4.20$35.80$4.2046%8.52$174.20
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$150.00Oct 16$3.60$11.40$3.6041%3.17$161.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.32, avg 0.22)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$210.00Oct 16$4.20$4.20$35.8054%0.12$174.20
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$150.00Oct 16$3.60$3.60$11.4059%0.32$161.40

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. 4 found (cheapest 0.92% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$150.00Oct 16$0.70$0.85$1.55$148.45$211.55
$210.00$165.00Oct 16$0.70$4.45$5.15$159.85$215.15
$170.00$150.00Oct 16$4.90$0.85$5.75$144.25$175.75
$170.00$165.00Oct 16$4.90$4.45$9.35$155.65$179.35

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. 3 found (best net $9.15, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$150.00$170.001:2Oct 16$9.15$10.85
$170.00$210.001:2Oct 16$3.50$36.50
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$165.00$150.001:2Oct 16$2.75$12.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.96%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Oct 16$3.300.461.0%1.96%2.95%6--

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. 115 contracts (avg 606 vol/day, 113 traded recently)

ICLR averages only 606 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 $170.00 11-19 call last traded $40.52 on 09/11 (now $35.50/$39.50) — try a limit near $37.50. Also watch the $180.00 12-18 call last traded $14.30 on 09/29 (now $8.50/$11.80) — try a limit near $10.15. Most tradeable put: the $150.00 11-20 put last traded $5.19 on 09/29 (now $4.40/$6.90) — try a limit near $5.19.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$3.30$6.50$4.90$6.70 09/24$2.78–$11.15$4.90--
$170.00Dec 18$12.80$16.00$14.40$19.95 09/25$12.00–$20.35$14.40--
$170.00May 21$25.20$28.40$26.80$31.70 08/18$23.75–$32.40$26.80--
$170.00Nov 19$35.50$39.50$37.50$40.52 09/11$32.75–$43.25$37.5010
$165.00Oct 16$5.60$8.40$7.00$5.00 10/01$4.43–$14.20$5.60--
$165.00Nov 20$12.80$16.00$14.40$18.50 09/24$11.70–$20.80$14.40--
$165.00Jan 15$17.70$21.30$19.50$21.91 08/26$16.45–$25.35$19.50--
$165.00Dec 18$15.40$18.10$16.75--$16.75–$16.75—$15.409
$175.00Oct 16$1.60$4.60$3.10$6.95 09/25$1.98–$8.30$3.10--
$175.00Dec 18$10.50$13.80$12.15$16.55 09/29$10.35–$17.75$12.15--
$175.00Jan 15$12.80$16.60$14.70$18.90 09/11$12.55–$20.20$14.70--
$175.00Nov 19$33.50$37.00$35.25$45.10 08/20$31.00–$41.00$35.25--
$160.00Oct 16$9.30$12.00$10.65$7.76 10/01$6.45–$18.10$9.30--
$180.00Oct 16$0.00$3.70$1.85$1.39 10/02$1.65–$6.35$1.39--
$180.00Dec 18$8.50$11.80$10.15$14.30 09/29$8.85–$15.50$10.156
$180.00Jan 15$11.10$14.80$12.95$11.77 09/09$10.75–$18.00$11.77--
$180.00Apr 16$17.90$21.20$19.55$23.60 09/25$17.20–$24.75$19.55--
$155.00Dec 18$21.00$25.00$23.00$31.72 08/21$19.15–$29.45$23.00--
$155.00Jan 15$24.00$26.70$25.35$21.90 10/02$21.10–$31.60$24.00--
$185.00Oct 16$0.00$3.10$1.55$3.55 09/24$1.38–$4.63$1.55--
$185.00Jan 15$9.30$13.10$11.20$15.30 08/05$9.35–$15.85$11.20--
$185.00Apr 16$16.00$19.20$17.60$22.40 09/25$15.50–$22.60$17.60--
$185.00May 21$19.10$22.60$20.85$25.10 09/14$18.20–$25.85$20.85--
$185.00Nov 19$29.50$33.50$31.50$31.60 09/04$28.00–$36.50$31.50--
$150.00Oct 16$17.80$20.10$18.95$14.00 10/01$13.60–$26.35$17.80--
$150.00Dec 18$24.30$28.30$26.30$26.10 09/30$21.95–$32.65$26.10--
$150.00Jan 15$27.10$30.00$28.55$30.70 08/05$23.85–$34.95$28.55--
$190.00Oct 16$0.30$1.50$0.90$0.40 10/01$0.75–$2.93$0.40--
$190.00Dec 18$5.10$8.90$7.00$8.00 09/30$6.00–$11.55$7.00--
$190.00Jan 15$7.80$11.20$9.50$8.10 10/02$8.10–$14.05$8.10--
$190.00Apr 16$14.00$17.80$15.90$20.30 09/25$13.95–$20.70$15.90--
$190.00May 21$17.50$20.60$19.05$21.70 09/14$16.65–$23.90$19.05--
$190.00Nov 19$27.50$31.50$29.50$28.80 09/04$26.25–$34.50$28.80--
$145.00Dec 18$28.00$32.00$30.00$29.92 08/14$24.95–$36.65$29.92--
$195.00Oct 16$0.00$2.30$1.15$2.05 10/02$0.93–$2.25$1.15--
$195.00Nov 20$2.45$5.80$4.13$4.30 10/02$2.95–$7.45$4.13--
$195.00Jan 15$6.40$10.00$8.20$10.28 08/17$6.40–$12.30$8.20--
$195.00Apr 16$12.80$16.00$14.40$12.70 10/02$12.55–$18.85$12.80--
$195.00May 21$15.70$19.10$17.40$21.40 09/14$15.05–$22.05$17.40--
$195.00Nov 19$26.00$30.00$28.00$31.90 09/25$24.75–$32.75$28.00--
$140.00Nov 20$30.10$33.10$31.60$34.38 09/29$27.05–$38.70$31.60--
$140.00Dec 18$32.40$35.70$34.05$39.63 09/25$28.00–$40.50$34.05--
$140.00Nov 19$50.50$55.50$53.00$48.20 09/08$46.25–$59.00$50.50--
$200.00Oct 16$0.10$0.75$0.43$0.10 10/01$0.13–$1.70$0.10--
$200.00Nov 20$1.40$4.60$3.00$2.41 10/01$2.55–$6.05$2.41--
$200.00Dec 18$2.65$7.00$4.83$9.30 08/13$3.95–$8.25$4.83--
$200.00Jan 15$5.30$8.50$6.90$11.00 08/05$5.45–$10.80$6.90--
$200.00Apr 16$11.40$14.90$13.15$16.80 09/15$11.35–$17.15$13.15--
$200.00May 21$14.30$17.70$16.00$16.10 09/18$13.65–$20.40$16.00--
$200.00Nov 19$24.00$28.50$26.25$25.70 09/04$22.20–$31.00$25.70--
$135.00Oct 16$31.80$35.60$33.70$36.70 08/27$25.95–$40.75$33.70--
$135.00Dec 18$35.80$39.00$37.40$36.77 08/14$31.55–$44.50$36.77--
$135.00Apr 16$42.70$46.10$44.40$50.80 08/20$38.25–$51.00$44.40--
$210.00Oct 16$0.05$1.35$0.70$0.35 10/01$0.08–$1.30$0.35--
$210.00Dec 18$0.95$4.70$2.83$5.10 09/28$2.68–$5.75$2.83--
$210.00Apr 16$8.80$12.10$10.45$9.74 09/09$9.15–$14.20$9.74--
$210.00Aug 20$16.00$20.30$18.15$20.90 08/28$16.00–$22.50$18.15--
$210.00Nov 19$21.00$25.50$23.25$26.70 09/25$20.50–$27.45$23.25--
$210.00Jan 15$3.50$6.20$4.85--$4.85–$4.85—$3.5016
$220.00Oct 16$0.00$2.15$1.08$0.10 10/01$0.83–$1.22$0.10--
$220.00Dec 18$0.70$2.00$1.35$3.50 08/17$1.35–$3.88$1.35--
$220.00Nov 19$18.50$22.50$20.50$22.55 08/28$18.00–$24.50$20.50--
$230.00May 21$7.50$10.80$9.15$10.70 08/17$7.65–$12.40$9.15--
$230.00Nov 19$16.00$20.00$18.00$16.80 09/03$15.50–$22.00$16.80--
$105.00Dec 18$62.70$66.70$64.70$70.56 08/27$56.00–$71.70$64.70--
$100.00Apr 16$70.60$74.30$72.45$66.80 09/01$64.15–$79.55$70.60--
$100.00May 21$71.90$75.60$73.75$80.20 08/20$65.65–$80.65$73.75--
$100.00Aug 20$74.50$79.00$76.75$82.50 08/21$68.50–$83.50$76.75--
$240.00Dec 18$0.00$2.55$1.27$2.50 08/25$1.27–$1.88$1.27--
$240.00Nov 19$13.50$18.00$15.75$18.40 08/27$13.75–$19.50$15.75--
$95.00Aug 20$78.50$83.00$80.75$86.50 08/21$72.05–$87.50$80.75--
$250.00Aug 20$8.00$12.00$10.00$12.40 08/25$8.80–$12.75$10.00--
$250.00Nov 19$11.50$16.00$13.75$16.15 08/25$12.00–$17.00$13.75--
$80.00Dec 18$87.10$91.00$89.05$80.00 09/10$79.45–$96.15$87.10--
$260.00Nov 19$10.00$14.50$12.25$12.40 08/31$10.50–$15.00$12.25--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$5.60$8.30$6.95$7.40 09/24$4.85–$16.20$6.95--
$165.00Oct 16$3.20$5.70$4.45$7.77 10/01$3.38–$12.85$4.45--
$165.00Nov 20$9.10$12.30$10.70$9.53 09/29$9.25–$14.25$9.53--
$175.00Jan 15$17.90$21.90$19.90$19.90 09/11$17.55–$26.95$19.90--
$175.00Nov 19$33.50$36.50$35.00$35.60 09/21$31.75–$39.50$35.00--
$160.00Oct 16$0.95$4.40$2.68$2.70 09/28$2.30–$10.30$2.68--
$160.00Nov 20$7.00$10.10$8.55$7.82 09/29$7.55–$11.55$7.82--
$180.00Oct 16$11.60$15.00$13.30$21.71 09/01$9.85–$23.45$13.30--
$155.00Oct 16$0.15$3.40$1.78$3.40 09/11$1.30–$7.75$1.78--
$155.00Nov 20$5.60$8.40$7.00$6.52 09/29$6.00–$9.45$6.52--
$155.00Dec 18$6.80$10.20$8.50$9.70 10/01$7.55–$13.90$8.50--
$185.00Apr 16$29.20$32.80$31.00$30.90 09/24$28.15–$38.00$30.90--
$150.00Oct 16$0.05$1.65$0.85$1.00 09/25$0.85–$5.60$0.85--
$150.00Nov 20$4.40$6.90$5.65$5.19 09/29$4.33–$7.50$5.1916
$150.00Apr 16$11.50$15.10$13.30$16.58 09/09$11.80–$17.35$13.30--
$145.00Dec 18$3.70$7.20$5.45$5.25 09/25$4.70–$9.60$5.25--
$145.00Apr 16$9.60$13.20$11.40$14.57 09/09$10.10–$14.95$11.40--
$140.00Nov 20$1.45$4.50$2.98$3.80 09/21$2.55–$4.50$2.98--
$140.00Dec 18$2.75$5.80$4.28$4.20 09/29$3.65–$7.85$4.20--
$140.00Jan 15$4.00$7.30$5.65$6.68 09/11$4.85–$9.15$5.65--
$135.00Oct 16$0.00$2.20$1.10$2.45 09/08$0.65–$2.10$1.10--
$135.00Nov 20$1.70$3.80$2.75$3.10 09/18$1.85–$3.43$2.751
$135.00Jan 15$2.85$6.10$4.47$5.50 10/02$3.80–$7.65$4.47--
$130.00Oct 16$0.00$2.15$1.08$1.91 09/08$0.57–$1.48$1.08--
$130.00Dec 18$1.35$4.10$2.72$4.94 09/09$1.98–$5.10$2.72--
$125.00Oct 16$0.00$2.15$1.08$2.70 09/08$1.08–$1.68$1.08--
$125.00Dec 18$1.00$3.60$2.30$3.87 09/09$1.83–$4.10$2.30--
$120.00Oct 16$0.00$2.15$1.08$2.45 09/08$1.08–$1.40$1.08--
$95.00Dec 18$0.00$2.30$1.15$1.10 08/07$0.60–$1.33$1.10--
$90.00Jan 15$0.00$2.40$1.20$0.67 09/11$1.13–$1.80$0.67--
$90.00May 21$0.35$3.40$1.88$2.00 08/21$1.70–$2.73$1.88--
$85.00May 21$0.00$3.20$1.60$1.65 09/11$1.38–$1.95$1.60--
$80.00Jan 15$0.00$2.20$1.10$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–$1.10$0.30--
$75.00Jan 15$0.00$2.15$1.08$0.35 09/04$1.08–$1.30$0.35--
$65.00Oct 16$0.00$2.15$1.08$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 18
Total Puts 93
Put/Call Ratio 5.17
Net Difference -75

Prior's Put/Call Breakdown

Total Calls 7
Total Puts 1
Put/Call Ratio 0.14
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 1,323
Total Puts 768
Average Put/Call Ratio 0.69
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