Tour v531
ICLR
ICON PLC
$164.08 +1.48%
$164.00 (-0.05%)🌙
as of 10/07 06:26 PM
(10/6 18:27) ◀
|
Wednesday, October 7, 2026 (6:26pm)
January 2026
|
▶
◀ 10/7 18:26

Option Volume

Detail
ℹ
Current (10/07) 34
Calls: 27 (79%)
Puts: 7 (21%)
Prior (10/06) 121
Calls: 117 (97%)
Puts: 4 (3%)
Current vs Prior -71.90%
Calls: -76.92% (Calls)
Puts: +75.00% (Puts)
Prior 7-Day Total 1,258
Calls: 693 (55%)
Puts: 565 (45%)
Prior 7-Day Average 179
Calls: 99 (55%)
Puts: 80 (45%)
Current vs Prior 7-Day Avg -81.08%
Calls: -72.73%
Puts: -91.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $15.0K
Calls: $12.3K (82%)
Puts: $2.7K (18%)
Prior (10/06) $56.5K
Calls: $54.0K (96%)
Puts: $2.5K (4%)
Current vs Prior -73.48%
Calls: -77.21%
Puts: +7.55%
Prior 7-Day Total $438.2K
Calls: $157.3K (36%)
Puts: $280.9K (64%)
Prior 7-Day Average $62.6K
Calls: $22.5K (36%)
Puts: $40.1K (64%)
Current vs Prior 7-Day Avg -76.06%
Calls: -45.23%
Puts: -93.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.26
Prior (10/06) 0.03
Current vs Prior +658.33%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -79.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 1,022
Calls: 1,011 (99%)
Puts: 11 (1%)
Prior (10/06) 1,225
Calls: 587 (48%)
Puts: 638 (52%)
Current vs Prior -16.57%
Prior 7-Day Total 7,965
Calls: 4,604 (58%)
Puts: 3,361 (42%)
Prior 7-Day Average 1,137
Calls: 657 (58%)
Puts: 480 (42%)
Current vs Prior 7-Day Avg -10.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.62% | 16.97%7.62% | 16.97%
Prior 8.88% | 17.19%8.88% | 17.19%
Current vs Prior -14.16% | -1.28%-14.16% | -1.28%
Prior 7-Day Avg 9.11% | 17.47%9.11% | 17.47%
Current vs 7-Day Avg -16.39% | -2.85%-16.39% | -2.85%
Prior 7-Day Eod 8.88% | 17.19%8.88% | 17.19%
Current vs 7-Day Eod -14.16% | -1.28%-14.16% | -1.28%
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

Strong bullish conviction with 82% of dollar volume in calls ($12.3K) vs puts ($2.7K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (27 calls vs 7 puts).

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 11 active (total vol 23, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 160.051.30$0.68183.8%40.07--
$200.00Nov 200.954.80$2.88133.7%30.185
$175.00Oct 160.003.50$1.75200.0%20.23516
$195.00Oct 160.100.75$0.43151.2%20.069
$200.00Oct 160.051.35$0.70185.7%20.0830
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 202.856.60$4.7279.4%40.23--

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 14.62, avg 6.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Nov 20$0.32$4.68$0.3220%14.62$195.32
$185.00$190.00Nov 20$1.00$4.00$1.0030%4.00$186.00
$165.00$170.00Oct 16$1.75$3.25$1.7550%1.86$166.75
$175.00$195.00Oct 16$1.32$18.68$1.3223%14.15$176.32
$170.00$175.00Oct 16$1.35$3.65$1.3536%2.70$171.35
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.32, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Nov 20$1.20$1.20$3.8075%0.32$191.20
$170.00$175.00Oct 16$1.35$1.35$3.6564%0.37$171.35
$175.00$195.00Oct 16$1.32$1.32$18.6877%0.07$176.32
$165.00$170.00Oct 16$1.75$1.75$3.2550%0.54$166.75
$185.00$190.00Nov 20$1.00$1.00$4.0070%0.25$186.00
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. -- 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 4.63% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$145.00Nov 20$2.88$4.72$7.60$137.40$207.60
$195.00$145.00Nov 20$3.20$4.72$7.92$137.08$202.92
$190.00$145.00Nov 20$4.40$4.72$9.12$135.88$199.12
$185.00$145.00Nov 20$5.40$4.72$10.12$134.88$195.12

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. 2 found (best R:R 11.50, cheapest $0.40)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.40$4.6026%11.50
$190.00$195.00$200.00Nov 20$0.88$4.127%4.68
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. 8 found (best net $-0.40, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Oct 16-$0.40$4.60
$165.00$170.001:2Oct 16-$1.35$3.65
$200.00$210.001:2Oct 16-$0.66$9.34
$195.00$200.001:2Oct 16-$0.97$4.03
$190.00$195.001:2Nov 20-$2.00$3.00
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. 7 found (best yield 2.25%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 20$3.700.3012.8%2.25%15.00%1--
$190.00Nov 20$2.500.2515.8%1.52%17.32%2--
$195.00Nov 20$1.400.2018.8%0.85%19.70%12
$200.00Nov 20$0.950.1821.9%0.58%22.47%35
$165.00Oct 16$3.200.500.6%1.95%2.51%140
$170.00Oct 16$1.400.363.6%0.85%4.46%171
$195.00Oct 16$0.100.0618.8%0.06%18.91%29

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 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 $165.00 01-15 call last traded $21.91 on 08/26 (now $15.10/$19.20) — try a limit near $17.15. Also watch the $180.00 01-15 call last traded $11.77 on 09/09 (now $9.30/$12.90) — try a limit near $11.10; the $190.00 12-18 call last traded $8.00 on 09/30 (now $4.20/$7.70) — try a limit near $5.95. Most tradeable put: the $135.00 01-15 put last traded $5.50 on 10/02 (now $3.30/$7.10) — try a limit near $5.20.
CALLS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Oct 16$3.20$6.50$4.85$5.00 10/01$4.43–$14.20$4.8540
$165.00Nov 20$10.90$14.50$12.70$18.50 09/24$11.45–$20.80$12.70--
$165.00Jan 15$15.10$19.20$17.15$21.91 08/26$16.05–$25.35$17.1510
$160.00Oct 16$5.20$9.30$7.25$7.76 10/01$6.45–$18.10$7.25--
$170.00Oct 16$1.40$4.80$3.10$6.70 09/24$2.78–$11.15$3.1071
$170.00Dec 18$10.90$14.50$12.70$19.95 09/25$11.70–$20.35$12.70--
$170.00May 21$22.90$26.50$24.70$31.70 08/18$23.55–$32.40$24.70--
$170.00Nov 19$32.50$37.40$34.95$40.52 09/11$32.75–$43.25$34.95--
$155.00Dec 18$18.20$22.00$20.10$31.72 08/21$18.75–$29.45$20.10--
$155.00Jan 15$20.40$23.80$22.10$21.90 10/02$21.10–$31.60$21.90--
$175.00Oct 16$0.00$3.50$1.75$6.95 09/25$1.75–$8.30$1.75516
$175.00Dec 18$9.00$13.00$11.00$16.55 09/29$9.95–$17.75$11.00--
$175.00Jan 15$11.20$15.30$13.25$18.90 09/11$12.20–$20.20$13.25--
$175.00Nov 19$30.50$35.00$32.75$45.10 08/20$31.00–$41.00$32.75--
$150.00Oct 16$13.50$16.40$14.95$14.00 10/01$13.60–$26.35$14.00--
$150.00Dec 18$21.40$25.00$23.20$26.10 09/30$21.75–$32.65$23.20--
$150.00Jan 15$23.50$27.50$25.50$30.70 08/05$23.85–$34.95$25.50--
$180.00Oct 16$0.00$3.10$1.55$1.39 10/02$1.40–$6.35$1.39--
$180.00Dec 18$7.20$11.00$9.10$14.30 09/29$8.40–$15.50$9.10--
$180.00Jan 15$9.30$12.90$11.10$11.77 09/09$10.45–$18.00$11.1021
$180.00Apr 16$15.60$19.40$17.50$23.60 09/25$17.00–$24.75$17.50--
$145.00Dec 18$24.50$28.10$26.30$29.92 08/14$24.95–$36.65$26.30--
$185.00Oct 16$0.00$2.65$1.33$3.55 09/24$1.20–$4.63$1.33--
$185.00Jan 15$7.90$11.70$9.80$15.30 08/05$8.90–$15.85$9.80--
$185.00Apr 16$13.70$17.70$15.70$22.40 09/25$15.50–$22.60$15.70--
$185.00May 21$16.80$20.60$18.70$25.10 09/14$18.10–$25.85$18.70--
$185.00Nov 19$26.50$31.50$29.00$31.60 09/04$28.00–$36.50$29.00--
$140.00Nov 20$26.30$30.30$28.30$34.38 09/29$26.70–$38.70$28.30--
$140.00Dec 18$28.30$32.00$30.15$39.63 09/25$28.00–$40.50$30.15--
$140.00Nov 19$47.00$52.00$49.50$48.20 09/08$46.25–$59.00$48.20--
$190.00Oct 16$0.20$2.20$1.20$0.40 10/01$0.75–$2.93$0.40--
$190.00Dec 18$4.20$7.70$5.95$8.00 09/30$5.55–$11.55$5.95196
$190.00Jan 15$6.40$9.80$8.10$8.10 10/02$7.75–$14.05$8.10--
$190.00Apr 16$12.30$16.30$14.30$20.30 09/25$13.80–$20.70$14.30--
$190.00May 21$15.10$19.10$17.10$21.70 09/14$16.45–$23.90$17.10--
$190.00Nov 19$25.00$29.50$27.25$28.80 09/04$26.25–$34.50$27.25--
$135.00Oct 16$27.20$31.10$29.15$36.70 08/27$25.95–$40.75$29.15--
$135.00Dec 18$32.20$36.00$34.10$36.77 08/14$31.55–$44.50$34.10--
$135.00Apr 16$38.90$43.00$40.95$50.80 08/20$38.25–$51.00$40.95--
$195.00Oct 16$0.10$0.75$0.43$2.05 10/02$0.35–$2.25$0.439
$195.00Nov 20$1.40$5.00$3.20$4.30 10/02$2.95–$7.45$3.202
$195.00Jan 15$4.80$9.00$6.90$10.28 08/17$6.40–$12.30$6.90--
$195.00Apr 16$11.00$14.80$12.90$12.70 10/02$12.30–$18.85$12.70--
$195.00May 21$13.50$17.40$15.45$21.40 09/14$14.95–$22.05$15.45--
$195.00Nov 19$23.50$28.00$25.75$31.90 09/25$24.75–$32.75$25.75--
$200.00Oct 16$0.05$1.35$0.70$0.10 10/01$0.13–$1.70$0.1030
$200.00Nov 20$0.95$4.80$2.88$2.41 10/01$1.55–$6.05$2.415
$200.00Dec 18$2.25$5.70$3.98$9.30 08/13$3.70–$8.25$3.98--
$200.00Jan 15$3.90$8.00$5.95$11.00 08/05$5.45–$10.80$5.9599
$200.00Apr 16$9.70$13.50$11.60$16.80 09/15$11.35–$17.15$11.60--
$200.00May 21$12.40$16.30$14.35$16.10 09/18$13.65–$20.40$14.35--
$200.00Nov 19$21.50$26.50$24.00$25.70 09/04$22.20–$31.00$24.00--
$210.00Oct 16$0.05$1.30$0.68$0.35 10/01$0.08–$1.30$0.35--
$210.00Dec 18$0.60$2.80$1.70$5.10 09/28$1.70–$5.75$1.70--
$210.00Apr 16$7.50$11.10$9.30$9.74 09/09$9.15–$14.20$9.30--
$210.00Aug 20$14.30$19.00$16.65$20.90 08/28$16.00–$22.50$16.65--
$210.00Nov 19$19.00$23.50$21.25$26.70 09/25$20.25–$27.45$21.25--
$220.00Oct 16$0.00$2.15$1.08$0.10 10/01$0.83–$1.22$0.1012
$220.00Dec 18$0.00$3.70$1.85$3.50 08/17$1.35–$3.88$1.85--
$220.00Nov 19$16.00$21.00$18.50$22.55 08/28$18.00–$24.50$18.50--
$105.00Dec 18$58.80$62.30$60.55$70.56 08/27$56.00–$71.70$60.55--
$100.00Apr 16$66.50$70.40$68.45$66.80 09/01$64.15–$79.55$66.80--
$100.00May 21$67.70$71.70$69.70$80.20 08/20$65.65–$80.65$69.70--
$100.00Aug 20$70.10$75.00$72.55$82.50 08/21$68.50–$83.50$72.55--
$230.00May 21$5.90$9.70$7.80$10.70 08/17$7.65–$12.40$7.80--
$230.00Nov 19$14.00$18.50$16.25$16.80 09/03$15.50–$22.00$16.25--
$95.00Aug 20$74.00$79.00$76.50$86.50 08/21$72.05–$87.50$76.50--
$240.00Dec 18$0.00$2.80$1.40$2.50 08/25$1.27–$1.88$1.40--
$240.00Nov 19$12.00$16.50$14.25$18.40 08/27$13.75–$19.50$14.25--
$80.00Dec 18$82.60$86.70$84.65$80.00 09/10$79.45–$96.15$82.60--
$250.00Aug 20$6.50$11.00$8.75$12.40 08/25$8.50–$12.75$8.75--
$250.00Nov 19$10.00$15.00$12.50$16.15 08/25$12.00–$17.00$12.50--
$260.00Nov 19$8.50$13.00$10.75$12.40 08/31$10.50–$15.00$10.75--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Oct 16$3.40$7.10$5.25$7.77 10/01$3.38–$12.85$5.25--
$165.00Nov 20$11.00$14.50$12.75$9.53 09/29$9.25–$14.25$11.00--
$160.00Oct 16$1.85$5.10$3.47$2.70 09/28$2.30–$10.30$2.70--
$160.00Nov 20$8.50$12.40$10.45$7.82 09/29$7.55–$11.55$8.50--
$170.00Oct 16$6.60$10.50$8.55$7.40 09/24$4.85–$16.20$7.40--
$155.00Oct 16$0.00$3.70$1.85$3.40 09/11$1.30–$7.75$1.85--
$155.00Nov 20$6.10$9.80$7.95$6.52 09/29$6.00–$9.45$6.52--
$155.00Dec 18$7.90$12.00$9.95$9.70 10/01$7.55–$13.90$9.70--
$175.00Jan 15$20.40$24.00$22.20$19.90 09/11$17.55–$26.95$20.40--
$175.00Nov 19$33.50$38.00$35.75$35.60 09/21$31.75–$39.50$35.60--
$150.00Oct 16$0.00$2.00$1.00$1.00 09/25$0.85–$5.60$1.00--
$150.00Nov 20$4.40$8.00$6.20$5.19 09/29$4.33–$7.50$5.19--
$150.00Apr 16$12.20$16.10$14.15$16.58 09/09$11.80–$17.35$14.15--
$180.00Oct 16$14.80$18.10$16.45$21.71 09/01$9.85–$23.45$16.45--
$145.00Dec 18$4.50$8.50$6.50$5.25 09/25$4.70–$9.60$5.25--
$145.00Apr 16$10.60$14.40$12.50$14.57 09/09$10.10–$14.80$12.50--
$185.00Apr 16$31.50$35.20$33.35$30.90 09/24$28.15–$38.00$31.50--
$140.00Nov 20$1.60$5.90$3.75$3.80 09/21$2.55–$4.50$3.75--
$140.00Dec 18$3.10$7.00$5.05$4.20 09/29$3.65–$7.85$4.20--
$140.00Jan 15$4.90$8.40$6.65$6.68 09/11$4.85–$9.15$6.65--
$135.00Oct 16$0.00$2.20$1.10$2.45 09/08$0.65–$2.08$1.10--
$135.00Nov 20$0.90$4.90$2.90$3.10 09/18$1.85–$3.43$2.90--
$135.00Jan 15$3.30$7.10$5.20$5.50 10/02$3.80–$7.65$5.2011
$130.00Oct 16$0.00$2.15$1.08$1.91 09/08$0.57–$1.48$1.08--
$130.00Dec 18$1.20$4.70$2.95$4.94 09/09$1.98–$5.10$2.95--
$125.00Oct 16$0.00$2.15$1.08$2.70 09/08$1.08–$1.68$1.08--
$125.00Dec 18$0.45$4.70$2.58$3.87 09/09$1.83–$4.10$2.58--
$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$0.60–$1.33$1.10--
$90.00Jan 15$0.00$2.35$1.18$0.67 09/11$1.13–$1.80$0.67--
$90.00May 21$0.65$3.30$1.98$2.00 08/21$1.70–$2.73$1.98--
$85.00May 21$0.10$3.30$1.70$1.65 09/11$1.38–$1.95$1.65--
$80.00Jan 15$0.00$2.20$1.10$0.40 09/04$1.08–$1.38$0.40--
$80.00May 21$0.10$3.10$1.60$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 27
Total Puts 7
Put/Call Ratio 0.26
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 117
Total Puts 4
Put/Call Ratio 0.03
Net Difference 113

Prior 7-Day Put/Call Summary

Total Calls 693
Total Puts 565
Average Put/Call Ratio 1.27
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