Tour v531
ICLR
ICON PLC
$185.43 +0.10%
(10/21 18:29) ◀
|
Thursday, October 22, 2026 (6:33pm)
January 2026
|
▶ (10/23 18:30)
◀ 10/22 18:33 ▶

Option Volume

Detail
ℹ
Current (10/22) 55
Calls: 33 (60%)
Puts: 22 (40%)
Prior (10/21) 501
Calls: 283 (56%)
Puts: 218 (44%)
Current vs Prior -89.02%
Calls: -88.34% (Calls)
Puts: -89.91% (Puts)
Prior 7-Day Total 2,448
Calls: 2,057 (84%)
Puts: 391 (16%)
Prior 7-Day Average 349
Calls: 293 (84%)
Puts: 55 (16%)
Current vs Prior 7-Day Avg -84.27%
Calls: -88.77%
Puts: -60.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $49.2K
Calls: $39.3K (80%)
Puts: $9.9K (20%)
Prior (10/21) $360.5K
Calls: $216.9K (60%)
Puts: $143.6K (40%)
Current vs Prior -86.35%
Calls: -81.87%
Puts: -93.12%
Prior 7-Day Total $1.68M
Calls: $1.36M (81%)
Puts: $322.4K (19%)
Prior 7-Day Average $240.0K
Calls: $194.0K (81%)
Puts: $46.1K (19%)
Current vs Prior 7-Day Avg -79.50%
Calls: -79.72%
Puts: -78.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.67
Prior (10/21) 0.77
Current vs Prior -13.46%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 74
Calls: 74 (100%)
Puts: -- (0%)
Prior (10/21) 1,365
Calls: 1,246 (91%)
Puts: 119 (9%)
Current vs Prior -94.58%
Prior 7-Day Total 4,210
Calls: 3,509 (83%)
Puts: 701 (17%)
Prior 7-Day Average 601
Calls: 584 (83%)
Puts: 116 (17%)
Current vs Prior 7-Day Avg -87.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.83% | 18.61%
Prior 16.03% | 18.33%
Current vs Prior -1.27% | +1.52%
Prior 7-Day Avg 11.85% | 17.63%
Current vs 7-Day Avg +33.60% | +5.51%
Prior 7-Day Eod 16.03% | 18.33%
Current vs 7-Day Eod -1.27% | +1.52%
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 bullish conviction with 80% of dollar volume in calls ($39.3K) vs puts ($9.9K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 89% vs prior. Bullish P/C ratio of 0.67.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 2 found (avg delta 0.64, highest 0.71)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2020.5023.40$21.9513.2%10.71--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 2017.6020.70$19.1516.2%20.58--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 35, top 15)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 202.054.50$3.2874.7%100.19--
$190.00Nov 209.7012.90$11.3028.3%30.47--
$210.00Nov 204.106.20$5.1540.8%20.2768
$170.00Nov 2020.5023.40$21.9513.2%10.71--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 200.652.15$1.40107.1%150.08--
$195.00Nov 2017.6020.70$19.1516.2%20.58--
$150.00Nov 201.102.55$1.8379.2%10.11--
$185.00Nov 2011.5014.90$13.2025.8%10.47--

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. 6 found (best R:R 0.88, avg 3.48)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$190.00Nov 20$10.65$9.35$10.6571%0.88$180.65
$190.00$210.00Nov 20$6.15$13.85$6.1548%2.25$196.15
$210.00$220.00Nov 20$1.87$8.13$1.8727%4.35$211.87
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$0.43$4.57$0.4311%10.63$149.57
$195.00$185.00Nov 20$5.95$4.05$5.9558%0.68$189.05
$185.00$150.00Nov 20$11.37$23.63$11.3747%2.08$173.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.48, avg 0.31)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Nov 20$1.87$1.87$8.1373%0.23$211.87
$190.00$210.00Nov 20$6.15$6.15$13.8552%0.44$196.15
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$150.00Nov 20$11.37$11.37$23.6353%0.48$173.63
$150.00$145.00Nov 20$0.43$0.43$4.5789%0.09$149.57

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. 9 found (cheapest 2.52% of stock, avg 6.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$145.00Nov 20$3.28$1.40$4.68$140.32$224.68
$220.00$150.00Nov 20$3.28$1.83$5.11$144.89$225.11
$210.00$145.00Nov 20$5.15$1.40$6.55$138.45$216.55
$210.00$150.00Nov 20$5.15$1.83$6.98$143.02$216.98
$190.00$150.00Nov 20$11.30$1.83$13.13$136.87$203.13
$190.00$145.00Nov 20$11.30$1.40$12.70$132.30$202.70
$220.00$185.00Nov 20$3.28$13.20$16.48$168.52$236.48
$210.00$185.00Nov 20$5.15$13.20$18.35$166.65$228.35
$190.00$185.00Nov 20$11.30$13.20$24.50$160.50$214.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.30, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150210/220Nov 20$2.30$7.7062%0.30$147.70$212.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.44, cheapest $4.50)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$190.00$210.00Nov 20$4.50$15.5044%3.44
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. 6 found (best net $-0.65, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$170.00$190.001:2Nov 20-$0.65$19.35
$210.00$220.001:2Nov 20-$1.41$8.59
$190.00$210.001:2Nov 20$1.00$19.00
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Nov 20-$0.97$4.03
$195.00$185.001:2Nov 20-$7.25$2.75
$185.00$150.001:2Nov 20$9.54$25.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.23%, avg 2.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Nov 20$9.700.472.5%5.23%7.70%3--
$210.00Nov 20$4.100.2713.2%2.21%15.46%268
$220.00Nov 20$2.050.1918.6%1.11%19.75%10--

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. 101 contracts (avg 306 vol/day, 101 traded recently)

ICLR averages only 306 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 $185.00 05-21 call last traded $25.10 on 09/14 (now $28.80/$31.30) — try a limit near $28.80. Also watch the $210.00 11-20 call last traded $1.67 on 10/16 (now $4.10/$6.20) — try a limit near $4.10.
CALLS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Nov 20$12.20$14.70$13.45$7.80 10/14$4.95–$14.00$12.20--
$185.00Apr 16$25.00$28.60$26.80$22.40 09/25$15.60–$27.00$25.00--
$185.00May 21$28.80$31.30$30.05$25.10 09/14$18.10–$30.35$28.806
$185.00Nov 19$40.00$44.50$42.25$31.60 09/04$28.25–$42.25$40.00--
$190.00Nov 20$9.70$12.90$11.30$5.40 10/14$3.40–$11.55$9.70--
$190.00Dec 18$12.50$15.70$14.10$7.97 10/16$5.50–$14.20$12.50--
$190.00Jan 15$15.50$18.60$17.05$10.50 10/16$7.75–$17.05$15.50--
$190.00Apr 16$23.00$26.50$24.75$20.30 09/25$13.80–$24.75$23.00--
$190.00May 21$26.50$29.90$28.20$21.70 09/14$16.45–$28.20$26.50--
$190.00Nov 19$38.00$42.20$40.10$28.80 09/04$26.50–$40.15$38.00--
$180.00Nov 20$14.70$17.70$16.20$10.00 10/16$6.15–$16.45$14.70--
$180.00Dec 18$17.30$20.70$19.00$8.60 10/06$8.35–$19.00$17.30--
$180.00Jan 15$20.00$23.50$21.75$11.60 10/07$10.45–$21.75$20.00--
$180.00Apr 16$27.60$31.00$29.30$23.60 09/25$17.00–$29.55$27.60--
$195.00Nov 20$7.80$10.90$9.35$4.15 10/16$2.45–$9.50$7.80--
$195.00Apr 16$21.00$23.90$22.45$12.70 10/02$12.30–$22.45$21.00--
$195.00May 21$24.70$28.30$26.50$21.40 09/14$14.95–$26.50$24.70--
$195.00Nov 19$35.50$40.00$37.75$31.90 09/25$24.75–$38.00$35.50--
$175.00Nov 20$17.50$20.30$18.90$9.20 10/14$7.45–$19.20$17.50--
$175.00Dec 18$20.20$23.50$21.85$16.55 09/29$9.95–$21.90$20.20--
$175.00Jan 15$23.00$26.10$24.55$12.70 10/06$12.20–$24.55$23.00--
$175.00Nov 19$44.50$49.00$46.75$45.10 08/20$31.75–$47.00$45.10--
$200.00Nov 20$6.50$9.70$8.10$4.26 10/16$1.55–$8.10$6.50--
$200.00Jan 15$11.50$14.70$13.10$5.40 10/07$5.20–$13.10$11.50--
$200.00Apr 16$19.00$22.50$20.75$11.90 10/06$11.25–$20.75$19.00--
$200.00May 21$22.60$25.80$24.20$16.10 09/18$13.65–$24.20$22.60--
$200.00Nov 19$33.50$38.00$35.75$25.70 09/04$23.25–$36.00$33.50--
$170.00Nov 20$20.50$23.40$21.95$13.06 10/16$9.40–$22.45$20.50--
$170.00Dec 18$23.20$27.00$25.10$19.95 09/25$11.70–$25.15$23.20--
$170.00Nov 19$47.00$51.70$49.35$35.50 10/05$33.75–$49.50$47.00--
$165.00Nov 20$24.00$26.80$25.40$18.50 09/24$11.45–$26.10$24.00--
$165.00Dec 18$26.50$30.10$28.30$17.00 10/14$13.65–$28.40$26.50--
$165.00Jan 15$29.00$31.80$30.40$17.10 10/07$16.05–$30.40$29.00--
$210.00Nov 20$4.10$6.20$5.15$1.67 10/16$1.30–$5.15$4.1068
$210.00Dec 18$6.00$9.00$7.50$5.10 09/28$1.70–$7.50$6.00--
$210.00Jan 15$8.00$10.90$9.45$4.60 10/05$3.58–$9.65$8.00--
$210.00Apr 16$15.10$19.20$17.15$9.74 09/09$9.00–$17.15$15.10--
$210.00Aug 20$24.50$29.00$26.75$20.90 08/28$16.00–$26.75$24.50--
$210.00Nov 19$30.00$34.70$32.35$26.70 09/25$20.25–$32.35$30.00--
$160.00Nov 20$27.70$31.20$29.45$17.30 10/06$14.10–$29.85$27.70--
$160.00Dec 18$30.10$34.10$32.10$16.10 10/06$16.30–$32.10$30.10--
$160.00Jan 15$32.50$35.70$34.10$24.88 10/16$18.55–$34.10$32.50--
$160.00Apr 16$39.30$43.20$41.25$26.30 10/12$25.00–$41.40$39.30--
$155.00Nov 20$31.60$34.60$33.10$16.80 10/06$16.70–$33.85$31.60--
$155.00Dec 18$33.90$37.40$35.65$18.40 10/06$18.75–$35.80$33.90--
$155.00Jan 15$36.00$39.40$37.70$21.70 10/06$21.10–$37.70$36.00--
$220.00Nov 20$2.05$4.50$3.28$0.77 10/16$1.25–$4.00$2.05--
$220.00Dec 18$3.00$5.90$4.45$2.00 10/06$1.35–$4.85$3.00--
$220.00Jan 15$5.50$9.00$7.25$2.50 10/08$2.28–$7.25$5.50--
$220.00Nov 19$26.50$31.20$28.85$22.55 08/28$18.00–$29.00$26.50--
$150.00Dec 18$37.80$41.50$39.65$26.10 09/30$21.75–$39.70$37.80--
$230.00Nov 19$23.50$28.00$25.75$16.80 09/03$15.50–$25.75$23.50--
$140.00Nov 20$44.90$48.20$46.55$31.50 10/16$26.70–$46.95$44.90--
$140.00Dec 18$46.40$50.00$48.20$39.63 09/25$28.55–$48.40$46.40--
$140.00Nov 19$64.00$69.00$66.50$53.22 10/14$48.00–$66.50$64.00--
$135.00Apr 16$56.90$60.70$58.80$50.80 08/20$39.50–$59.00$56.90--
$240.00Dec 18$0.05$3.90$1.98$2.50 08/25$1.20–$1.98$1.98--
$240.00Nov 19$20.50$25.00$22.75$18.40 08/27$13.75–$23.00$20.50--
$250.00Apr 16$5.90$9.30$7.60$4.70 10/06$3.38–$7.75$5.90--
$250.00Aug 20$13.00$17.20$15.10$12.40 08/25$8.50–$15.10$13.00--
$250.00Nov 19$18.00$22.50$20.25$16.15 08/25$12.00–$20.50$18.00--
$260.00Nov 19$15.50$20.50$18.00$12.40 08/31$10.50–$18.25$15.50--
$105.00Dec 18$79.30$83.40$81.35$70.56 08/27$58.35–$81.35$79.30--
$100.00Apr 16$86.50$90.50$88.50$66.80 09/01$66.60–$88.50$86.50--
$100.00May 21$87.50$91.70$89.60$80.20 08/20$67.75–$89.60$87.50--
$100.00Aug 20$90.00$94.70$92.35$82.50 08/21$70.25–$92.65$90.00--
$95.00Aug 20$94.50$98.70$96.60$86.50 08/21$74.25–$96.75$94.50--
$80.00Dec 18$104.00$108.10$106.05$80.00 09/10$82.60–$106.05$104.00--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Apr 16$22.10$25.30$23.70$30.90 09/24$22.75–$35.20$23.70--
$190.00Jan 15$18.00$21.60$19.80$34.10 10/08$19.80–$34.40$19.80--
$175.00Jan 15$11.00$14.50$12.75$19.90 09/11$12.20–$24.20$12.75--
$175.00Nov 19$26.00$31.00$28.50$35.60 09/21$28.00–$37.25$28.50--
$165.00Nov 20$3.20$6.20$4.70$10.97 10/16$4.70–$14.25$4.70--
$160.00Nov 20$2.00$4.90$3.45$8.20 10/12$3.45–$11.55$3.45--
$155.00Nov 20$1.00$4.20$2.60$5.00 10/16$2.55–$9.45$2.60--
$155.00Dec 18$2.45$6.60$4.53$9.70 10/01$4.53–$11.15$4.53--
$150.00Nov 20$1.10$2.55$1.83$4.75 10/12$1.83–$7.50$1.83--
$150.00Dec 18$2.00$5.00$3.50$8.00 10/06$3.50–$8.95$3.50--
$150.00Apr 16$7.90$11.40$9.65$16.58 09/09$9.45–$15.40$9.65--
$145.00Nov 20$0.65$2.15$1.40$3.48 10/12$1.40–$5.95$1.40--
$145.00Dec 18$0.55$4.20$2.38$5.25 09/25$2.38–$7.40$2.38--
$145.00Apr 16$6.30$10.30$8.30$14.57 09/09$8.00–$13.50$8.30--
$140.00Nov 20$0.00$3.20$1.60$3.80 09/21$1.60–$4.50$1.60--
$140.00Dec 18$0.05$3.70$1.88$4.20 09/29$1.88–$5.90$1.88--
$140.00Jan 15$1.00$4.20$2.60$6.68 09/11$2.50–$7.25$2.60--
$135.00Nov 20$0.00$2.80$1.40$1.78 10/16$1.40–$3.43$1.40--
$135.00Jan 15$0.90$3.60$2.25$5.20 10/07$2.25–$5.90$2.25--
$130.00Nov 20$0.00$2.55$1.27$2.38 10/08$1.27–$2.63$1.27--
$130.00Dec 18$0.00$3.30$1.65$3.27 10/05$1.65–$3.58$1.65--
$125.00Dec 18$0.00$2.90$1.45$3.87 09/09$1.45–$2.88$1.45--
$120.00Dec 18$0.00$2.65$1.33$1.45 10/16$1.33–$2.35$1.33--
$105.00Dec 18$0.00$2.25$1.13$0.84 10/07$1.10–$1.45$0.84--
$90.00Jan 15$0.00$2.20$1.10$0.67 09/11$1.10–$1.25$0.67--
$90.00May 21$0.00$3.10$1.55$2.00 08/21$1.50–$2.30$1.55--
$85.00May 21$0.00$2.80$1.40$1.65 09/11$1.38–$1.83$1.40--
$80.00Jan 15$0.00$2.15$1.08$0.40 09/04$1.08–$1.15$0.40--
$80.00May 21$0.00$2.60$1.30$1.25 09/11$1.02–$1.80$1.25--
$75.00Dec 18$0.00$2.15$1.08$0.30 09/08$1.08–$1.08$0.30--
$75.00Jan 15$0.00$2.15$1.08$0.35 09/04$1.08–$1.13$0.35--
$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$1.08–$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 33
Total Puts 22
Put/Call Ratio 0.67
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 283
Total Puts 218
Put/Call Ratio 0.77
Net Difference 65

Prior 7-Day Put/Call Summary

Total Calls 2,057
Total Puts 391
Average Put/Call Ratio 0.67
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