Tour v526
ICLR
ICON PLC
$168.91 -2.63%
(8/21 18:38) ◀
|
Tuesday, August 25, 2026 (6:37pm)
January 2026
|
▶ (8/26 18:37)
◀ 8/25 18:37 ▶

Option Volume

Detail
ℹ
Current (08/25) 47
Calls: 45 (96%)
Puts: 2 (4%)
Prior (08/21) 3,749
Calls: 1,882 (50%)
Puts: 1,867 (50%)
Current vs Prior -98.75%
Calls: -97.61% (Calls)
Puts: -99.89% (Puts)
Prior 7-Day Total 4,071
Calls: 2,115 (52%)
Puts: 1,956 (48%)
Prior 7-Day Average 581
Calls: 302 (52%)
Puts: 279 (48%)
Current vs Prior 7-Day Avg -91.92%
Calls: -85.11%
Puts: -99.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $44.8K
Calls: $44.7K (100%)
Puts: $156 (0%)
Prior (08/21) $1.13M
Calls: $305.1K (27%)
Puts: $820.9K (73%)
Current vs Prior -96.02%
Calls: -85.36%
Puts: -99.98%
Prior 7-Day Total $1.41M
Calls: $557.6K (40%)
Puts: $849.0K (60%)
Prior 7-Day Average $200.9K
Calls: $79.7K (40%)
Puts: $121.3K (60%)
Current vs Prior 7-Day Avg -77.69%
Calls: -43.92%
Puts: -99.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.04
Prior (08/21) 0.99
Current vs Prior -95.52%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -96.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 120
Calls: 36 (30%)
Puts: 84 (70%)
Prior (08/21) 272
Calls: 272 (100%)
Puts: -- (0%)
Current vs Prior -55.88%
Prior 7-Day Total 2,483
Calls: 2,126 (86%)
Puts: 357 (14%)
Prior 7-Day Average 354
Calls: 354 (83%)
Puts: 71 (17%)
Current vs Prior 7-Day Avg -66.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 10.89% | 14.80%
Prior 10.77% | 15.04%
Current vs Prior +1.14% | -1.58%
Prior 7-Day Avg 6.40% | 11.84%
Current vs 7-Day Avg +70.23% | +25.03%
Prior 7-Day Eod 10.77% | 15.04%
Current vs 7-Day Eod +1.14% | -1.58%
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 bullish conviction with 100% of dollar volume in calls ($44.7K) vs puts ($156). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 99% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (45 calls vs 2 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 1 active (total vol 25, top 25)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 186.108.60$7.3534.0%250.5011
PUTS (0)
No puts meet the criteria

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.61%, avg 3.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$6.100.500.7%3.61%4.26%2511

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. 131 contracts (avg 719 vol/day, 130 traded recently)

ICLR averages only 719 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 $250.00 11-19 call last traded $17.50 on 08/21 (now $15.20/$17.10) — try a limit near $16.15. Also watch the $250.00 08-20 call last traded $11.10 on 08/17 (now $11.40/$13.40) — try a limit near $11.40; the $165.00 10-16 call last traded $26.20 on 07/28 (now $11.60/$15.50) — try a limit near $13.55.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$6.10$8.60$7.35$9.80 08/21$5.30–$20.65$7.3511
$170.00Oct 16$9.10$13.10$11.10$13.30 08/21$9.20–$23.70$11.10--
$170.00Jan 15$18.50$22.80$20.65$16.80 08/04$17.15–$32.00$18.50--
$170.00May 21$28.60$32.10$30.35$31.70 08/18$29.95–$33.75$30.35--
$165.00Sep 18$8.40$11.80$10.10$14.10 07/17$6.95–$24.00$10.10--
$165.00Oct 16$11.60$15.50$13.55$26.20 07/28$10.95–$26.90$13.5510
$165.00Jan 15$21.00$25.20$23.10$30.42 08/20$18.80–$34.65$23.10--
$175.00Sep 18$4.30$7.20$5.75$8.10 07/30$3.60–$17.75$5.75--
$175.00Dec 18$14.00$18.20$16.10$20.00 08/21$13.25–$26.90$16.10--
$175.00Jan 15$16.50$20.60$18.55$16.72 08/17$15.55–$29.35$16.72--
$175.00Nov 19$35.50$39.90$37.70$45.10 08/20$37.00–$42.00$37.70--
$160.00Sep 18$11.20$15.10$13.15$12.00 08/03$9.25–$27.20$12.00--
$160.00Oct 16$14.70$18.80$16.75$34.35 07/28$13.15–$30.05$16.75--
$160.00Dec 18$21.40$25.60$23.50$35.80 07/28$19.15–$35.35$23.50--
$160.00Jan 15$23.80$27.80$25.80$26.30 07/31$21.00–$37.40$25.80--
$180.00Sep 18$2.10$5.20$3.65$6.27 08/21$2.95–$15.20$3.65--
$180.00Oct 16$5.10$9.10$7.10$10.40 08/21$6.15–$18.20$7.10--
$180.00Dec 18$12.00$16.20$14.10$13.59 08/18$12.15–$24.70$13.59--
$180.00Jan 15$14.60$18.60$16.60$13.40 08/04$13.95–$26.95$14.60--
$155.00Sep 18$14.80$18.80$16.80$17.00 08/05$12.55–$30.85$16.80--
$155.00Dec 18$24.40$28.50$26.45$31.72 08/21$21.55–$38.35$26.45--
$155.00Jan 15$26.80$30.70$28.75$27.10 07/31$23.45–$40.55$27.10--
$185.00Sep 18$1.15$4.00$2.58$4.04 08/21$2.17–$13.25$2.58--
$185.00Oct 16$3.50$7.60$5.55$10.00 08/20$4.80–$16.15$5.55--
$185.00Dec 18$10.10$14.30$12.20$16.00 07/09$10.25–$22.30$12.20--
$185.00Jan 15$12.60$16.70$14.65$15.30 08/05$12.40–$24.95$14.65--
$150.00Dec 18$27.50$31.80$29.65$31.50 08/19$23.85–$41.65$29.65--
$150.00Jan 15$29.40$33.60$31.50$30.70 08/05$26.05–$43.50$30.70--
$190.00Sep 18$0.05$3.50$1.78$2.60 08/20$1.50–$11.05$1.78--
$190.00Oct 16$2.10$6.20$4.15$6.75 08/20$3.73–$14.10$4.15--
$190.00Dec 18$8.50$12.70$10.60$15.81 08/20$9.20–$20.15$10.60--
$190.00Jan 15$11.00$15.00$13.00$10.60 08/04$10.85–$22.45$11.00--
$145.00Oct 16$25.60$29.50$27.55$21.70 06/24$20.80–$40.65$25.60--
$145.00Dec 18$31.10$35.20$33.15$29.92 08/14$26.45–$44.95$31.10--
$145.00Jan 15$32.90$36.80$34.85$38.34 07/10$28.25–$46.80$34.85--
$195.00Sep 18$0.05$2.50$1.27$1.80 08/18$0.90–$9.40$1.27--
$195.00Dec 18$7.00$11.20$9.10$11.50 06/24$7.75–$18.35$9.10--
$195.00Jan 15$9.50$13.50$11.50$10.28 08/17$9.70–$20.50$10.28--
$140.00Sep 18$27.90$31.90$29.90$24.70 08/03$21.35–$42.95$27.90--
$140.00Oct 16$29.80$33.70$31.75$24.63 08/03$23.70–$44.65$29.80--
$140.00Dec 18$34.70$38.60$36.65$39.06 08/19$29.50–$48.65$36.65--
$140.00Jan 15$36.30$40.40$38.35$49.06 06/30$31.20–$50.30$38.35--
$200.00Sep 18$0.00$1.50$0.75$1.50 08/19$0.75–$7.80$0.75--
$200.00Oct 16$0.70$4.00$2.35$8.43 07/23$2.32–$10.50$2.35--
$200.00Dec 18$5.60$9.90$7.75$9.30 08/13$6.80–$16.70$7.75--
$200.00Jan 15$8.20$12.10$10.15$11.00 08/05$8.35–$18.80$10.15--
$200.00May 21$16.90$20.70$18.80$24.90 08/20$18.75–$21.95$18.80--
$135.00Oct 16$34.10$38.10$36.10$24.40 08/04$27.35–$49.00$34.10--
$135.00Dec 18$38.60$42.50$40.55$36.77 08/14$32.50–$52.40$38.60--
$135.00Jan 15$40.10$44.10$42.10$40.00 07/31$34.25–$54.00$40.10--
$135.00Apr 16$45.20$49.20$47.20$50.80 08/20$47.20–$51.60$47.20--
$130.00Dec 18$42.60$46.50$44.55$55.00 07/29$36.25–$56.20$44.55--
$210.00Sep 18$0.00$2.45$1.23$0.85 08/21$1.23–$5.15$0.85--
$210.00Oct 16$0.00$1.80$0.90$2.70 07/30$0.90–$7.55$0.90--
$210.00Dec 18$3.80$7.70$5.75$7.00 08/13$5.05–$13.25$5.75--
$210.00Jan 15$5.50$9.70$7.60$9.40 07/31$6.70–$15.65$7.60--
$210.00Aug 20$19.20$23.50$21.35$26.60 08/20$20.50–$24.00$21.35--
$120.00Dec 18$51.00$54.70$52.85$64.00 07/29$43.50–$65.00$52.85--
$220.00Oct 16$0.00$2.80$1.40$4.90 07/28$1.40–$5.20$1.40--
$220.00Dec 18$2.05$6.10$4.07$3.50 08/17$4.07–$10.55$3.50--
$220.00Jan 15$3.50$7.80$5.65$7.89 06/24$5.15–$12.75$5.65--
$115.00Oct 16$52.80$56.90$54.85$47.70 08/03$43.85–$66.75$52.80--
$110.00Oct 16$57.60$61.80$59.70$60.45 07/10$48.70–$71.45$59.70--
$110.00Dec 18$59.70$63.90$61.80$73.80 07/28$51.50–$73.60$61.80--
$230.00Sep 18$0.00$0.45$0.23$0.10 08/06$0.23–$2.40$0.10--
$230.00Dec 18$1.10$4.90$3.00$9.40 07/01$2.80–$8.40$3.00--
$230.00Jan 15$2.05$6.30$4.18$6.60 07/20$3.73–$10.60$4.18--
$230.00May 21$10.40$13.60$12.00$10.70 08/17$11.60–$13.55$10.70--
$100.00Oct 16$67.50$71.70$69.60$70.84 06/26$58.20–$81.20$69.60--
$100.00Dec 18$68.90$73.10$71.00$73.68 07/06$60.15–$82.45$71.00--
$100.00Jan 15$70.00$74.00$72.00$72.49 07/15$60.80–$83.50$72.00--
$100.00May 21$73.40$77.40$75.40$80.20 08/20$75.40–$80.80$75.40--
$100.00Aug 20$75.50$80.50$78.00$82.50 08/21$78.00–$83.50$78.00--
$240.00Dec 18$0.05$3.80$1.92$3.64 08/20$1.92–$6.55$1.92--
$240.00Jan 15$1.25$5.20$3.23$4.00 07/31$3.08–$8.30$3.23--
$240.00Nov 19$16.00$20.00$18.00$19.90 08/21$17.50–$20.75$18.00--
$95.00Aug 20$79.50$84.50$82.00$86.50 08/21$82.00–$87.50$82.00--
$250.00Aug 20$11.40$13.40$12.40$11.10 08/17$11.65–$14.15$11.407
$250.00Nov 19$15.20$17.10$16.15$17.50 08/21$15.50–$18.55$16.158
$80.00Dec 18$88.00$91.80$89.90$93.50 07/06$78.45–$101.55$89.90--
$75.00Oct 16$92.40$96.40$94.40$96.23 07/06$82.55–$105.85$94.40--
$75.00Dec 18$92.90$96.70$94.80$85.62 06/24$83.35–$106.40$92.90--
$70.00Dec 18$97.80$101.60$99.70$101.64 07/06$88.25–$111.10$99.70--
$65.00Jan 15$103.30$107.50$105.40$116.50 07/01$93.35–$116.50$105.40--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Sep 18$4.30$7.60$5.95$4.26 08/21$4.10–$15.70$4.30--
$165.00Dec 18$13.00$17.30$15.15$19.12 07/17$13.25–$23.30$15.15--
$165.00Jan 15$14.70$18.90$16.80$17.03 07/23$14.80–$25.00$16.80--
$175.00Sep 18$8.80$12.60$10.70$17.50 07/24$8.35–$22.15$10.70--
$175.00Dec 18$18.60$22.50$20.55$27.40 06/25$18.05–$29.35$20.55--
$175.00Jan 15$20.10$24.30$22.20$25.50 07/31$19.80–$30.90$22.20--
$160.00Sep 18$3.30$5.70$4.50$4.68 08/18$2.80–$12.90$4.50--
$160.00Oct 16$4.70$8.70$6.70$6.00 08/19$5.70–$15.25$6.00--
$160.00Dec 18$10.70$15.00$12.85$17.40 06/26$11.30–$20.30$12.85--
$180.00Sep 18$12.10$16.20$14.15$14.30 07/28$11.00–$26.00$14.15--
$180.00Dec 18$21.20$25.50$23.35$31.40 06/25$20.80–$32.85$23.35--
$155.00Sep 18$2.15$4.50$3.33$1.68 08/20$2.05–$10.20$2.15--
$155.00Oct 16$3.10$7.40$5.25$6.52 08/17$4.30–$12.80$5.25--
$155.00Dec 18$8.70$13.00$10.85$15.30 06/26$9.35–$18.05$10.85--
$155.00Jan 15$10.30$14.30$12.30$15.80 07/10$10.85–$19.45$12.30--
$185.00Dec 18$24.30$28.60$26.45$30.10 06/29$23.70–$36.35$26.45--
$185.00Jan 15$26.10$30.30$28.20$37.10 06/24$25.55–$37.95$28.20--
$150.00Sep 18$0.05$2.95$1.50$3.20 08/13$1.50–$7.90$1.50--
$145.00Sep 18$0.00$3.00$1.50$2.00 08/13$1.43–$5.60$1.50--
$145.00Dec 18$5.40$9.50$7.45$11.00 08/03$5.70–$13.20$7.45--
$145.00Jan 15$6.70$10.70$8.70$11.10 06/30$7.45–$14.60$8.70--
$140.00Sep 18$0.00$2.65$1.33$0.90 08/17$1.27–$4.30$0.90--
$140.00Dec 18$4.00$8.20$6.10$11.50 08/04$5.20–$10.95$6.10--
$140.00Jan 15$5.20$9.30$7.25$11.60 08/03$6.10–$11.75$7.25--
$200.00Oct 16$30.70$34.60$32.65$43.13 06/25$28.55–$44.65$32.65--
$135.00Sep 18$0.00$2.45$1.23$1.20 08/10$1.20–$3.40$1.20--
$135.00Oct 16$0.00$3.40$1.70$3.20 07/30$1.65–$5.55$1.70--
$135.00Dec 18$2.95$7.00$4.97$9.30 06/25$4.20–$9.35$4.97--
$135.00Jan 15$3.90$7.90$5.90$10.50 06/25$5.03–$10.30$5.90--
$130.00Oct 16$0.00$3.00$1.50$1.20 08/17$1.38–$3.90$1.20--
$130.00Jan 15$3.30$6.40$4.85$9.00 08/04$4.10–$8.60$4.85--
$125.00Oct 16$0.00$2.65$1.33$2.00 08/06$1.33–$2.95$1.33--
$125.00Dec 18$1.20$4.90$3.05$6.50 06/25$2.70–$6.35$3.05--
$125.00Jan 15$2.15$5.50$3.83$7.10 06/25$3.00–$7.50$3.83--
$120.00Dec 18$0.50$4.60$2.55$3.51 07/27$1.92–$5.10$2.55--
$115.00Oct 16$0.00$2.30$1.15$0.75 07/23$1.15–$2.40$0.75--
$105.00Dec 18$0.00$3.10$1.55$1.75 07/16$1.45–$2.40$1.55--
$100.00Jan 15$0.00$3.40$1.70$1.40 07/23$1.60–$2.35$1.40--
$95.00Dec 18$0.00$2.65$1.33$1.10 08/07$1.23–$2.40$1.10--
$90.00Dec 18$0.00$2.45$1.23$0.60 07/24$1.15–$2.40$0.60--
$90.00May 21$0.50$3.70$2.10$2.00 08/21$1.98–$2.10$2.00--
$85.00Dec 18$0.00$2.35$1.18$0.90 06/25$1.13–$2.40$0.90--
$75.00Oct 16$0.00$2.15$1.08$1.09 08/13$0.08–$2.40$1.08--
$75.00Dec 18$0.00$1.55$0.78--$0.78–$0.78—--84
$70.00Dec 18$0.00$2.20$1.10$1.14 07/27$1.08–$2.40$1.10--
$65.00Oct 16$0.00$2.15$1.08$1.08 08/13$1.08–$2.40$1.08--
$65.00Jan 15$0.00$2.55$1.27$1.24 07/27$0.57–$1.50$1.24--

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 45
Total Puts 2
Put/Call Ratio 0.04
Net Difference 43

Prior's Put/Call Breakdown

Total Calls 1,882
Total Puts 1,867
Put/Call Ratio 0.99
Net Difference 15

Prior 7-Day Put/Call Summary

Total Calls 2,115
Total Puts 1,956
Average Put/Call Ratio 1.12
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