Tour v526
ICLR
ICON PLC
$169.72 +0.47%
$170.00 (+0.17%)🌙
as of 08/27 06:36 PM
(8/26 18:37) ◀
|
Thursday, August 27, 2026 (6:36pm)
January 2026
|
▶ (8/28 18:36)
◀ 8/27 18:36 ▶

Option Volume

Detail
ℹ
Current (08/27) 329
Calls: 166 (50%)
Puts: 163 (50%)
Prior (08/26) 532
Calls: 254 (48%)
Puts: 278 (52%)
Current vs Prior -38.16%
Calls: -34.65% (Calls)
Puts: -41.37% (Puts)
Prior 7-Day Total 4,619
Calls: 2,407 (52%)
Puts: 2,212 (48%)
Prior 7-Day Average 659
Calls: 343 (52%)
Puts: 316 (48%)
Current vs Prior 7-Day Avg -50.14%
Calls: -51.72%
Puts: -48.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $116.3K
Calls: $35.5K (31%)
Puts: $80.8K (69%)
Prior (08/26) $181.3K
Calls: $32.9K (18%)
Puts: $148.5K (82%)
Current vs Prior -35.85%
Calls: +8.08%
Puts: -45.57%
Prior 7-Day Total $1.61M
Calls: $620.4K (39%)
Puts: $990.9K (61%)
Prior 7-Day Average $230.2K
Calls: $88.6K (39%)
Puts: $141.6K (61%)
Current vs Prior 7-Day Avg -49.46%
Calls: -59.93%
Puts: -42.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.98
Prior (08/26) 1.09
Current vs Prior -10.28%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +98.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/27) 4,237
Calls: 2,110 (50%)
Puts: 2,127 (50%)
Prior (08/26) 3,814
Calls: 1,884 (49%)
Puts: 1,930 (51%)
Current vs Prior +11.09%
Prior 7-Day Total 6,214
Calls: 3,962 (64%)
Puts: 2,252 (36%)
Prior 7-Day Average 887
Calls: 566 (56%)
Puts: 450 (44%)
Current vs Prior 7-Day Avg +377.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 10.13% | 14.26%
Prior 10.39% | 14.12%
Current vs Prior -2.45% | +1.00%
Prior 7-Day Avg 7.52% | 12.67%
Current vs 7-Day Avg +34.69% | +12.54%
Prior 7-Day Eod 10.39% | 14.12%
Current vs 7-Day Eod -2.45% | +1.00%
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

Moderately bearish flow with 69% put dollar volume ($80.8K).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 active (total vol 321, top 158)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 180.001.20$0.60200.0%1580.062.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 183.106.90$5.0076.0%1580.372.1K
$160.00Sep 182.005.30$3.6590.4%50.2852

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. 1 found (best R:R 2.70, avg 2.70)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Sep 18$1.35$3.65$1.3537%2.70$163.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.37, avg 0.37)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Sep 18$1.35$1.35$3.6563%0.37$163.65

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. 2 found (cheapest 2.50% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$160.00Sep 18$0.60$3.65$4.25$155.75$214.25
$210.00$165.00Sep 18$0.60$5.00$5.60$159.40$215.60

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. 1 found (best net $-2.30, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 18-$2.30$2.70

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

No covered call setups found

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 $240.00 11-19 call last traded $19.90 on 08/21 (now $17.80/$18.80) — try a limit near $18.30. Also watch the $135.00 10-16 call last traded $24.40 on 08/04 (now $34.80/$38.90) — try a limit near $34.80; the $210.00 09-18 call last traded $0.85 on 08/21 (now $0.00/$1.20) — try a limit near $0.60. Most tradeable put: the $165.00 09-18 put last traded $4.26 on 08/21 (now $3.10/$6.90) — try a limit near $4.26.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$5.50$8.70$7.10$9.80 08/21$5.30–$11.15$7.10--
$170.00Oct 16$9.10$13.20$11.15$13.30 08/21$9.20–$15.10$11.15--
$170.00Jan 15$19.10$23.30$21.20$16.80 08/04$17.15–$24.80$19.10--
$170.00May 21$29.00$32.20$30.60$31.70 08/18$29.95–$33.75$30.60--
$165.00Sep 18$8.20$12.30$10.25$14.10 07/17$6.95–$14.50$10.25--
$165.00Oct 16$12.20$15.60$13.90$26.20 07/28$10.95–$17.95$13.90--
$165.00Jan 15$21.50$25.60$23.55$30.42 08/20$18.80–$26.95$23.55--
$175.00Sep 18$3.00$7.10$5.05$8.10 07/30$3.60–$8.60$5.05--
$175.00Dec 18$14.60$18.50$16.55$20.00 08/21$13.25–$19.95$16.55--
$175.00Jan 15$17.00$20.90$18.95$16.72 08/17$15.55–$22.30$17.00--
$175.00Nov 19$36.00$40.50$38.25$45.10 08/20$37.00–$42.00$38.25--
$160.00Sep 18$11.50$15.60$13.55$12.00 08/03$9.25–$18.05$12.00--
$160.00Oct 16$15.40$19.40$17.40$34.35 07/28$13.15–$21.40$17.40--
$160.00Dec 18$22.30$26.30$24.30$35.80 07/28$19.15–$28.15$24.30--
$160.00Jan 15$24.30$28.40$26.35$26.30 07/31$21.00–$29.90$26.30--
$180.00Sep 18$1.00$4.40$2.70$6.27 08/21$2.70–$6.75$2.70--
$180.00Oct 16$5.30$9.10$7.20$10.40 08/21$6.15–$9.75$7.20--
$180.00Dec 18$12.50$16.70$14.60$13.59 08/18$12.15–$17.70$13.59--
$180.00Jan 15$14.70$18.80$16.75$13.40 08/04$13.95–$20.10$14.70--
$155.00Sep 18$15.30$19.30$17.30$17.00 08/05$12.55–$22.05$17.00--
$155.00Dec 18$25.20$29.40$27.30$31.72 08/21$21.55–$30.85$27.30--
$155.00Jan 15$27.20$31.40$29.30$27.10 07/31$23.45–$32.80$27.20--
$185.00Sep 18$0.05$3.70$1.88$4.04 08/21$1.88–$5.10$1.88--
$185.00Oct 16$3.70$7.10$5.40$10.00 08/20$4.70–$8.65$5.40--
$185.00Dec 18$10.70$14.80$12.75$16.00 07/09$10.25–$15.75$12.75--
$185.00Jan 15$13.00$17.00$15.00$15.30 08/05$12.40–$18.10$15.00--
$150.00Dec 18$28.60$32.50$30.55$31.50 08/19$23.85–$34.30$30.55--
$150.00Jan 15$30.40$34.40$32.40$30.70 08/05$26.05–$35.85$30.70--
$190.00Sep 18$0.00$2.85$1.43$2.60 08/20$1.43–$3.95$1.43--
$190.00Oct 16$2.50$5.80$4.15$6.75 08/20$3.63–$6.80$4.15--
$190.00Dec 18$8.90$13.20$11.05$15.81 08/20$9.20–$13.85$11.05--
$190.00Jan 15$11.00$15.20$13.10$10.60 08/04$10.85–$16.25$11.00--
$145.00Oct 16$26.40$30.40$28.40$21.70 06/24$20.80–$32.95$26.40--
$145.00Dec 18$32.10$36.00$34.05$29.92 08/14$26.45–$37.80$32.10--
$145.00Jan 15$33.80$37.80$35.80$38.34 07/10$28.25–$39.45$35.80--
$195.00Sep 18$0.00$2.10$1.05$1.80 08/18$0.90–$3.00$1.05--
$195.00Dec 18$7.40$11.70$9.55$11.50 06/24$7.75–$12.30$9.55--
$195.00Jan 15$9.50$13.70$11.60$10.28 08/17$9.70–$14.35$10.28--
$140.00Sep 18$28.70$32.70$30.70$24.70 08/03$21.35–$35.40$28.70--
$140.00Oct 16$30.60$34.50$32.55$24.63 08/03$23.70–$37.05$30.60--
$140.00Dec 18$35.80$39.50$37.65$39.06 08/19$29.50–$41.55$37.65--
$140.00Jan 15$37.40$41.00$39.20$49.06 06/30$31.20–$42.75$39.20--
$200.00Sep 18$0.00$1.95$0.98$1.50 08/19$0.75–$2.25$0.98--
$200.00Oct 16$0.80$4.70$2.75$8.43 07/23$2.17–$4.43$2.75--
$200.00Dec 18$6.10$10.30$8.20$9.30 08/13$6.80–$10.45$8.20--
$200.00Jan 15$8.10$11.70$9.90$11.00 08/05$8.35–$12.75$9.90--
$200.00May 21$17.60$20.90$19.25$24.90 08/20$18.75–$21.95$19.25--
$135.00Oct 16$34.80$38.90$36.85$24.40 08/04$27.35–$41.45$34.807
$135.00Dec 18$39.80$43.50$41.65$36.77 08/14$32.50–$45.65$39.80--
$135.00Jan 15$41.10$45.00$43.05$40.00 07/31$34.25–$46.70$41.10--
$135.00Apr 16$45.90$49.80$47.85$50.80 08/20$47.00–$51.60$47.85--
$130.00Dec 18$43.80$47.00$45.40$55.00 07/29$36.25–$49.45$45.40--
$210.00Sep 18$0.00$1.20$0.60$0.85 08/21$0.55–$1.65$0.602.1K
$210.00Oct 16$0.00$3.40$1.70$2.70 07/30$0.90–$2.98$1.70--
$210.00Dec 18$4.20$8.20$6.20$7.00 08/13$5.05–$7.85$6.20--
$210.00Jan 15$5.70$9.70$7.70$9.40 07/31$6.70–$10.15$7.70--
$210.00Aug 20$19.00$23.50$21.25$26.60 08/20$20.50–$24.00$21.25--
$120.00Dec 18$52.30$55.90$54.10$64.00 07/29$43.50–$57.90$54.10--
$220.00Oct 16$0.00$3.00$1.50$4.90 07/28$1.38–$2.05$1.50--
$220.00Dec 18$2.55$6.50$4.53$3.50 08/17$4.00–$5.75$3.50--
$220.00Jan 15$3.80$7.90$5.85$7.89 06/24$5.15–$7.90$5.85--
$115.00Oct 16$53.50$57.60$55.55$47.70 08/03$43.85–$60.40$53.50--
$110.00Oct 16$58.70$62.50$60.60$60.45 07/10$48.70–$65.15$60.45--
$110.00Dec 18$60.90$64.50$62.70$73.80 07/28$51.50–$66.90$62.70--
$230.00Sep 18$0.00$0.40$0.20$0.10 08/06$0.20–$1.23$0.10--
$230.00Dec 18$1.40$5.40$3.40$9.40 07/01$2.80–$4.22$3.40--
$230.00Jan 15$2.45$6.70$4.58$6.60 07/20$3.73–$6.00$4.58--
$230.00May 21$10.20$13.70$11.95$10.70 08/17$11.60–$13.55$10.70--
$105.00Dec 18$65.40$69.00$67.20--$67.20–$67.20—$65.4023
$100.00Oct 16$68.50$72.40$70.45$70.84 06/26$58.20–$75.10$70.45--
$100.00Dec 18$70.00$74.00$72.00$73.68 07/06$60.15–$76.20$72.00--
$100.00Jan 15$70.90$75.00$72.95$72.49 07/15$60.80–$77.15$72.49--
$100.00May 21$74.70$78.50$76.60$80.20 08/20$75.35–$80.80$76.60--
$100.00Aug 20$76.50$81.00$78.75$82.50 08/21$78.00–$83.50$78.75--
$240.00Dec 18$0.45$4.00$2.23$3.64 08/20$1.92–$3.18$2.23--
$240.00Jan 15$1.50$4.90$3.20$4.00 07/31$2.88–$4.65$3.20--
$240.00Nov 19$17.80$18.80$18.30$19.90 08/21$17.50–$20.75$18.304
$95.00Aug 20$80.50$85.00$82.75$86.50 08/21$82.00–$87.50$82.75--
$250.00Aug 20$10.10$14.40$12.25$11.10 08/17$11.65–$14.15$11.10--
$250.00Nov 19$15.50$16.70$16.10$17.50 08/21$15.50–$18.55$16.10--
$80.00Dec 18$88.90$93.00$90.95$93.50 07/06$78.45–$95.50$90.95--
$75.00Oct 16$93.30$97.30$95.30$96.23 07/06$82.55–$99.80$95.30--
$75.00Dec 18$93.80$97.90$95.85$85.62 06/24$83.35–$100.25$93.80--
$70.00Dec 18$98.80$102.80$100.80$101.64 07/06$88.25–$105.15$100.80--
$65.00Jan 15$103.70$108.00$105.85$116.50 07/01$93.35–$110.60$105.85--
PUTS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Sep 18$3.10$6.90$5.00$4.26 08/21$4.10–$15.70$4.262.1K
$165.00Dec 18$12.60$16.50$14.55$19.12 07/17$13.25–$23.30$14.55--
$165.00Jan 15$14.00$18.20$16.10$17.03 07/23$14.80–$25.00$16.10--
$175.00Sep 18$7.70$11.60$9.65$17.50 07/24$8.35–$22.15$9.65--
$175.00Dec 18$17.50$21.70$19.60$27.40 06/25$18.05–$29.35$19.60--
$175.00Jan 15$19.10$23.40$21.25$25.50 07/31$19.80–$30.90$21.25--
$160.00Sep 18$2.00$5.30$3.65$4.68 08/18$2.80–$12.90$3.6552
$160.00Oct 16$4.80$8.20$6.50$6.00 08/19$5.70–$15.25$6.00--
$160.00Dec 18$10.00$14.30$12.15$17.40 06/26$11.30–$20.30$12.15--
$180.00Sep 18$11.00$14.70$12.85$14.30 07/28$11.00–$26.00$12.85--
$180.00Dec 18$20.40$24.50$22.45$31.40 06/25$20.80–$32.85$22.45--
$155.00Sep 18$0.25$3.80$2.03$1.68 08/20$2.03–$10.20$1.68--
$155.00Oct 16$3.40$6.70$5.05$6.52 08/17$4.30–$12.80$5.05--
$155.00Dec 18$8.60$12.40$10.50$15.30 06/26$9.35–$18.05$10.50--
$155.00Jan 15$9.80$13.90$11.85$15.80 07/10$10.85–$19.45$11.85--
$185.00Dec 18$23.50$27.50$25.50$30.10 06/29$23.70–$36.35$25.50--
$185.00Jan 15$25.20$29.30$27.25$37.10 06/24$25.55–$37.95$27.25--
$150.00Sep 18$0.80$2.50$1.65$3.20 08/13$1.20–$7.90$1.65--
$145.00Sep 18$0.00$2.85$1.43$2.00 08/13$1.43–$5.60$1.43--
$145.00Dec 18$5.20$9.00$7.10$11.00 08/03$5.70–$13.20$7.10--
$145.00Jan 15$6.30$10.30$8.30$11.10 06/30$7.45–$14.60$8.30--
$140.00Sep 18$0.00$2.55$1.27$0.90 08/17$1.27–$4.30$0.90--
$140.00Dec 18$3.90$7.70$5.80$11.50 08/04$5.20–$10.95$5.80--
$140.00Jan 15$4.90$8.80$6.85$11.60 08/03$6.10–$11.75$6.85--
$200.00Oct 16$29.50$33.60$31.55$43.13 06/25$28.60–$44.65$31.55--
$135.00Sep 18$0.00$2.35$1.18$1.20 08/10$1.18–$3.40$1.18--
$135.00Oct 16$0.00$3.20$1.60$3.20 07/30$1.60–$5.55$1.60--
$135.00Dec 18$3.00$6.70$4.85$9.30 06/25$4.20–$9.35$4.85--
$135.00Jan 15$3.80$7.60$5.70$10.50 06/25$5.03–$10.30$5.70--
$130.00Oct 16$0.00$2.90$1.45$1.20 08/17$1.38–$3.90$1.20--
$130.00Jan 15$2.60$6.50$4.55$9.00 08/04$4.10–$8.60$4.55--
$125.00Oct 16$0.00$2.55$1.27$2.00 08/06$1.27–$2.95$1.27--
$125.00Dec 18$1.30$4.90$3.10$6.50 06/25$2.70–$6.35$3.10--
$125.00Jan 15$2.00$5.60$3.80$7.10 06/25$3.00–$7.50$3.80--
$120.00Dec 18$0.65$4.90$2.78$3.51 07/27$1.92–$5.10$2.78--
$115.00Oct 16$0.00$2.25$1.13$0.75 07/23$1.13–$1.73$0.75--
$105.00Dec 18$0.00$3.30$1.65$1.75 07/16$1.45–$2.40$1.65--
$100.00Jan 15$0.00$3.30$1.65$1.40 07/23$1.60–$2.35$1.40--
$95.00Dec 18$0.00$2.80$1.40$1.10 08/07$1.23–$1.75$1.10--
$90.00Dec 18$0.00$2.60$1.30$0.60 07/24$1.15–$1.55$0.60--
$90.00May 21$0.75$4.00$2.38$2.00 08/21$1.98–$2.48$2.00--
$85.00Dec 18$0.00$2.45$1.23$0.90 06/25$1.13–$1.40$0.90--
$75.00Oct 16$0.00$2.15$1.08$1.09 08/13$0.08–$1.10$1.08--
$70.00Dec 18$0.00$2.20$1.10$1.14 07/27$1.08–$1.20$1.10--
$65.00Oct 16$0.00$2.15$1.08$1.08 08/13$1.08–$1.08$1.08--
$65.00Jan 15$0.00$2.25$1.13$1.24 07/27$0.68–$1.27$1.13--

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 166
Total Puts 163
Put/Call Ratio 0.98
Net Difference 3

Prior's Put/Call Breakdown

Total Calls 254
Total Puts 278
Put/Call Ratio 1.09
Net Difference -24

Prior 7-Day Put/Call Summary

Total Calls 2,407
Total Puts 2,212
Average Put/Call Ratio 0.50
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