Tour v531
ICLR
ICON PLC
$211.36 -1.91%
$211.08 (-0.13%)🌙
as of 10/30 06:33 PM
(10/29 18:34) ◀
|
Friday, October 30, 2026 (6:33pm)
January 2026
|
▶ (11/2 18:31)
◀ 10/30 18:33 ▶

Option Volume

Detail
ℹ
Current (10/30) 602
Calls: 253 (42%)
Puts: 349 (58%)
Prior (10/29) 3,853
Calls: 3,610 (94%)
Puts: 243 (6%)
Current vs Prior -84.38%
Calls: -92.99% (Calls)
Puts: +43.62% (Puts)
Prior 7-Day Total 7,487
Calls: 6,486 (87%)
Puts: 1,001 (13%)
Prior 7-Day Average 1,069
Calls: 926 (87%)
Puts: 143 (13%)
Current vs Prior 7-Day Avg -43.72%
Calls: -72.70%
Puts: +144.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30) $288.2K
Calls: $89.7K (31%)
Puts: $198.4K (69%)
Prior (10/29) $4.36M
Calls: $4.26M (98%)
Puts: $101.4K (2%)
Current vs Prior -93.40%
Calls: -97.90%
Puts: +95.61%
Prior 7-Day Total $11.82M
Calls: $11.13M (94%)
Puts: $683.1K (6%)
Prior 7-Day Average $1.69M
Calls: $1.59M (94%)
Puts: $97.6K (6%)
Current vs Prior 7-Day Avg -82.93%
Calls: -94.36%
Puts: +103.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 1.38
Prior (10/29) 0.07
Current vs Prior +1949.30%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +23.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30) 1,088
Calls: 1,056 (97%)
Puts: 32 (3%)
Prior (10/29) 2,571
Calls: 2,422 (94%)
Puts: 149 (6%)
Current vs Prior -57.68%
Prior 7-Day Total 20,431
Calls: 17,194 (84%)
Puts: 3,237 (16%)
Prior 7-Day Average 2,918
Calls: 2,456 (82%)
Puts: 539 (18%)
Current vs Prior 7-Day Avg -62.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.16% | 16.04%
Prior 11.16% | 15.04%
Current vs Prior +8.94% | +6.67%
Prior 7-Day Avg 14.27% | 17.26%
Current vs 7-Day Avg -14.79% | -7.07%
Prior 7-Day Eod 11.16% | 15.04%
Current vs 7-Day Eod +8.94% | +6.67%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.57% | 11.98%
Calls: 14.97% | 9.58%
Puts: 18.18% | 14.38%
Prior 16.57% | 11.98%
Calls: 14.97% | 9.58%
Puts: 18.18% | 14.38%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.52% | 18.20%
Calls: 20.49% | 18.15%
Puts: 22.56% | 18.24%
Current vs 7-Day Avg -23.01% | -34.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($198.4K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 84% vs prior. Bearish P/C ratio of 1.38 indicates protective 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 576, top 337)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 200.403.70$2.05161.0%2350.16983
$230.00Nov 201.854.90$3.3890.2%10.24--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 203.606.90$5.2562.9%3370.3131
$150.00Nov 200.151.20$0.68154.4%20.04--
$170.00Nov 200.301.55$0.93134.4%10.061

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 79.00, avg 30.49)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$1.33$8.67$1.3324%6.52$231.33
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$150.00Nov 20$0.25$19.75$0.256%79.00$169.75
$200.00$170.00Nov 20$4.32$25.68$4.3231%5.94$195.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.17, avg 0.11)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$1.33$1.33$8.6776%0.15$231.33
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$170.00Nov 20$4.32$4.32$25.6869%0.17$195.68
$170.00$150.00Nov 20$0.25$0.25$19.7594%0.01$169.75

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 1.41% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$170.00Nov 20$2.05$0.93$2.98$167.02$242.98
$230.00$170.00Nov 20$3.38$0.93$4.31$165.69$234.31
$240.00$200.00Nov 20$2.05$5.25$7.30$192.70$247.30
$230.00$200.00Nov 20$3.38$5.25$8.63$191.37$238.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.09, avg credit $3.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/170230/240Nov 20$1.58$18.4269%0.09$168.42$231.58
170/200230/240Nov 20$5.65$24.3545%0.23$194.35$235.65

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 $-0.72, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Nov 20-$0.72$9.28
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$170.00$150.001:2Nov 20-$0.43$19.57
$200.00$170.001:2Nov 20$3.39$26.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.88%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$1.850.248.8%0.88%9.69%1--
$240.00Nov 20$0.400.1613.6%0.19%13.74%235983

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. 103 contracts (avg 302 vol/day, 99 traded recently)

ICLR averages only 302 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 $35.50 on 10/05 (now $66.00/$70.00) — try a limit near $66.00. Also watch the $210.00 11-19 call last traded $26.70 on 09/25 (now $45.00/$49.00) — try a limit near $45.00.
CALLS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$9.30$12.20$10.75$4.00 10/23$1.30–$12.45$9.30--
$210.00Dec 18$13.50$17.20$15.35$7.16 10/22$1.70–$17.20$13.50--
$210.00Jan 15$17.50$21.30$19.40$4.60 10/05$3.58–$21.35$17.50--
$210.00Apr 16$27.30$31.00$29.15$9.74 09/09$9.00–$31.35$27.30--
$210.00Aug 20$38.50$42.50$40.50$20.90 08/28$16.00–$43.25$38.50--
$210.00Nov 19$45.00$49.00$47.00$26.70 09/25$20.25–$49.50$45.0053
$220.00Nov 20$4.50$8.20$6.35$3.08 10/22$1.25–$7.75$4.50--
$220.00Dec 18$9.00$11.80$10.40$2.00 10/06$1.35–$12.30$9.00--
$220.00Jan 15$13.00$16.30$14.65$5.84 10/23$2.28–$16.20$13.00--
$220.00May 21$27.00$30.50$28.75$18.00 10/22$9.20–$31.30$27.00--
$220.00Nov 19$40.50$44.50$42.50$22.55 08/28$18.00–$45.25$40.50--
$200.00Nov 20$15.30$18.60$16.95$7.10 10/23$1.55–$19.75$15.30--
$200.00Dec 18$19.20$22.80$21.00$8.65 10/23$3.53–$23.55$19.20--
$200.00Jan 15$23.00$26.20$24.60$5.40 10/07$5.20–$27.05$23.00--
$200.00Apr 16$32.90$36.10$34.50$11.90 10/06$11.25–$37.05$32.90--
$200.00May 21$36.60$40.00$38.30$16.10 09/18$13.65–$41.05$36.60--
$200.00Nov 19$49.50$53.50$51.50$25.70 09/04$23.25–$54.50$49.50--
$195.00Nov 20$18.60$22.10$20.35$3.70 10/19$2.45–$23.75$18.60--
$195.00Apr 16$35.20$38.90$37.05$12.70 10/02$12.30–$39.85$35.20--
$195.00May 21$39.30$42.70$41.00$21.40 09/14$14.95–$43.90$39.30--
$195.00Nov 19$52.00$56.00$54.00$31.90 09/25$24.75–$57.25$52.00--
$230.00Nov 19$36.50$41.00$38.75$16.80 09/03$15.50–$40.75$36.50--
$190.00Nov 20$22.40$25.80$24.10$9.33 10/23$3.40–$28.05$22.40--
$190.00Dec 18$27.00$28.60$27.80$7.97 10/16$5.50–$30.90$27.00--
$190.00Jan 15$29.50$32.90$31.20$10.50 10/16$7.75–$34.30$29.50--
$190.00Apr 16$38.20$41.80$40.00$20.30 09/25$13.80–$42.95$38.20--
$190.00May 21$42.10$45.50$43.80$21.70 09/14$16.45–$46.85$42.10--
$190.00Nov 19$54.50$59.00$56.75$28.80 09/04$26.50–$59.75$54.50--
$185.00Nov 20$26.50$29.80$28.15$7.80 10/14$4.95–$32.55$26.50--
$185.00Apr 16$42.00$44.90$43.45$22.40 09/25$15.60–$46.25$42.00--
$185.00May 21$45.60$48.50$47.05$29.60 10/22$18.10–$50.00$45.60--
$185.00Nov 19$57.50$61.50$59.50$31.60 09/04$28.25–$62.50$57.50--
$240.00Nov 19$33.00$37.00$35.00$18.40 08/27$13.75–$37.25$33.00--
$240.00Nov 20$0.40$3.70$2.05--$2.05–$2.30$0.40983
$180.00Nov 20$31.00$34.50$32.75$10.00 10/16$6.15–$37.25$31.00--
$180.00Dec 18$33.80$37.20$35.50$8.60 10/06$8.35–$39.40$33.80--
$180.00Jan 15$36.50$39.90$38.20$11.60 10/07$10.45–$41.85$36.50--
$180.00Apr 16$44.50$48.00$46.25$23.60 09/25$17.00–$49.90$44.50--
$175.00Nov 20$35.50$38.90$37.20$9.20 10/14$7.45–$42.00$35.50--
$175.00Dec 18$38.10$41.40$39.75$16.55 09/29$9.95–$43.80$38.10--
$175.00Jan 15$40.50$43.70$42.10$12.70 10/06$12.20–$46.00$40.50--
$250.00Apr 16$12.10$15.90$14.00$4.70 10/06$3.38–$15.40$12.10--
$250.00May 21$16.70$19.00$17.85--$17.85–$17.85—$16.709
$170.00Nov 20$40.40$43.60$42.00$23.75 10/22$9.40–$46.95$40.40--
$170.00Dec 18$42.50$45.90$44.20$19.95 09/25$11.70–$48.35$42.50--
$170.00Nov 19$66.00$70.00$68.00$35.50 10/05$33.75–$71.35$66.0011
$165.00Nov 20$45.20$48.50$46.85$18.50 09/24$11.45–$51.60$45.20--
$165.00Dec 18$47.10$50.40$48.75$17.00 10/14$13.65–$52.90$47.10--
$165.00Jan 15$48.60$52.00$50.30$17.10 10/07$16.05–$54.25$48.60--
$260.00Nov 19$26.00$30.50$28.25$12.40 08/31$10.50–$30.25$26.00--
$160.00Nov 20$50.10$53.60$51.85$17.30 10/06$14.10–$56.50$50.10--
$160.00Dec 18$51.70$55.00$53.35$16.10 10/06$16.30–$57.50$51.70--
$160.00Jan 15$53.00$56.40$54.70$24.88 10/16$18.55–$59.10$53.00--
$160.00Apr 16$58.90$62.20$60.55$26.30 10/12$25.00–$64.50$58.90--
$155.00Nov 20$55.00$58.30$56.65$16.80 10/06$16.70–$61.30$55.00--
$155.00Dec 18$56.40$60.00$58.20$18.40 10/06$18.75–$62.65$56.40--
$155.00Jan 15$57.50$60.80$59.15$21.70 10/06$21.10–$63.60$57.50--
$150.00Dec 18$61.20$64.70$62.95$26.10 09/30$21.75–$67.05$61.20--
$140.00Nov 20$69.90$73.80$71.85$31.00 10/19$26.70–$76.10$69.90--
$140.00Dec 18$70.90$74.20$72.55$39.63 09/25$28.55–$76.90$70.90--
$140.00Nov 19$85.50$90.00$87.75$53.22 10/14$48.00–$91.75$85.50--
$105.00Dec 18$105.10$108.80$106.95$70.56 08/27$58.35–$111.55$105.10--
$100.00Apr 16$111.50$115.80$113.65$66.80 09/01$66.60–$118.20$111.50--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Nov 20$3.60$6.90$5.25--$3.95–$5.25$3.6031
$195.00Nov 20$2.50$5.50$4.00$20.50 10/22$2.75–$35.65$4.00--
$190.00Jan 15$6.50$10.10$8.30$34.10 10/08$6.85–$34.40$8.30--
$185.00Nov 20$0.10$3.70$1.90$13.40 10/22$1.80–$27.60$1.90--
$185.00Apr 16$11.50$15.30$13.40$30.90 09/24$12.10–$35.20$13.40--
$175.00Nov 20$0.00$2.85$1.43$9.50 10/23$1.35–$20.45$1.43--
$175.00Jan 15$2.20$6.10$4.15$19.90 09/11$3.58–$24.20$4.15--
$175.00Nov 19$18.50$23.00$20.75$35.60 09/21$19.25–$37.25$20.75--
$170.00Jan 15$1.85$5.10$3.47$11.20 10/22$2.88–$20.90$3.47--
$170.00Nov 20$0.30$1.55$0.93--$0.93–$0.93—$0.301
$165.00Nov 20$0.00$2.55$1.27$10.97 10/16$1.15–$14.25$1.27--
$160.00Nov 20$0.00$2.45$1.23$8.34 10/19$0.88–$11.55$1.23--
$155.00Nov 20$0.00$2.40$1.20$5.00 10/16$1.13–$9.45$1.20--
$155.00Dec 18$0.00$3.30$1.65$9.70 10/01$1.50–$11.15$1.65--
$150.00Nov 20$0.15$1.20$0.68$2.07 10/22$0.65–$7.50$0.68--
$150.00Dec 18$0.00$3.10$1.55$8.00 10/06$1.45–$8.95$1.55--
$150.00Jan 15$0.00$3.50$1.75$5.21 10/23$1.60–$10.95$1.75--
$150.00Apr 16$2.85$6.00$4.43$16.58 09/09$4.05–$15.40$4.43--
$145.00Nov 20$0.00$2.30$1.15$1.54 10/22$0.10–$5.95$1.15--
$145.00Dec 18$0.00$2.90$1.45$5.25 09/25$1.38–$7.40$1.45--
$145.00Apr 16$1.45$5.30$3.38$14.57 09/09$3.33–$13.50$3.38--
$140.00Nov 20$0.00$2.30$1.15$2.70 10/19$1.08–$4.50$1.15--
$140.00Dec 18$0.00$2.80$1.40$4.20 09/29$1.27–$5.90$1.40--
$140.00Jan 15$0.00$2.95$1.48$6.68 09/11$1.38–$7.25$1.48--
$135.00Nov 20$0.00$2.30$1.15$1.78 10/16$1.08–$3.43$1.15--
$135.00Jan 15$0.00$2.75$1.38$2.40 10/22$1.30–$5.90$1.38--
$130.00Nov 20$0.00$2.25$1.13$2.38 10/08$1.08–$2.63$1.13--
$130.00Dec 18$0.00$2.60$1.30$3.27 10/05$1.15–$3.58$1.30--
$125.00Dec 18$0.00$2.50$1.25$3.87 09/09$1.13–$2.88$1.25--
$120.00Dec 18$0.00$2.45$1.23$1.45 10/16$1.10–$2.35$1.23--
$105.00Dec 18$0.00$2.30$1.15$0.84 10/07$1.08–$1.45$0.84--
$90.00Jan 15$0.00$2.20$1.10$0.67 09/11$1.08–$1.25$0.67--
$85.00May 21$0.00$2.45$1.23$1.65 09/11$1.18–$1.83$1.23--
$80.00Jan 15$0.00$2.15$1.08$0.40 09/04$1.08–$1.20$0.40--
$80.00May 21$0.00$2.35$1.18$1.25 09/11$0.98–$1.60$1.18--
$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–$1.18$0.35--
$70.00Dec 18$0.00$2.15$1.08$0.10 10/23$0.05–$1.08$0.10--
$65.00Dec 18$0.00$2.15$1.08$0.16 09/25$1.08–$2.45$0.16--
$60.00Dec 18$0.00$2.15$1.08$0.50 09/03$1.08–$2.45$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 253
Total Puts 349
Put/Call Ratio 1.38
Net Difference -96

Prior's Put/Call Breakdown

Total Calls 3,610
Total Puts 243
Put/Call Ratio 0.07
Net Difference 3,367

Prior 7-Day Put/Call Summary

Total Calls 6,486
Total Puts 1,001
Average Put/Call Ratio 1.12
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