Tour v526
ICLR
ICON PLC
$170.02 +0.18%
$172.84 (+1.66%)🌙
as of 08/28 06:36 PM
(8/27 18:36) ◀
|
Friday, August 28, 2026 (6:36pm)
January 2026
|
▶ (8/31 18:36)
◀ 8/28 18:36 ▶

Option Volume

Detail
ℹ
Current (08/28) 96
Calls: 6 (6%)
Puts: 90 (94%)
Prior (08/27) 329
Calls: 166 (50%)
Puts: 163 (50%)
Current vs Prior -70.82%
Calls: -96.39% (Calls)
Puts: -44.79% (Puts)
Prior 7-Day Total 4,821
Calls: 2,477 (51%)
Puts: 2,344 (49%)
Prior 7-Day Average 688
Calls: 353 (51%)
Puts: 334 (49%)
Current vs Prior 7-Day Avg -86.06%
Calls: -98.30%
Puts: -73.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/28) $25.1K
Calls: $13.0K (52%)
Puts: $12.1K (48%)
Prior (08/27) $116.3K
Calls: $35.5K (31%)
Puts: $80.8K (69%)
Current vs Prior -78.43%
Calls: -63.29%
Puts: -85.08%
Prior 7-Day Total $1.63M
Calls: $567.5K (35%)
Puts: $1.07M (65%)
Prior 7-Day Average $233.4K
Calls: $81.1K (35%)
Puts: $152.3K (65%)
Current vs Prior 7-Day Avg -89.25%
Calls: -83.92%
Puts: -92.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 15.00
Prior (08/27) 0.98
Current vs Prior +1427.61%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +2444.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/28) 90
Calls: 3 (3%)
Puts: 87 (97%)
Prior (08/27) 4,237
Calls: 2,110 (50%)
Puts: 2,127 (50%)
Current vs Prior -97.88%
Prior 7-Day Total 9,849
Calls: 5,643 (57%)
Puts: 4,206 (43%)
Prior 7-Day Average 1,407
Calls: 806 (49%)
Puts: 841 (51%)
Current vs Prior 7-Day Avg -93.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 10.23% | 14.15%
Prior 10.13% | 14.26%
Current vs Prior +0.98% | -0.80%
Prior 7-Day Avg 8.11% | 13.16%
Current vs 7-Day Avg +26.23% | +7.45%
Prior 7-Day Eod 10.13% | 14.26%
Current vs 7-Day Eod +0.98% | -0.80%
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

Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 71% vs prior. Extreme bearish P/C ratio of 15.00 - heavy put buying. P/C ratio rising 1428% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 2 active (total vol 90, top 45)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.002.90$1.45200.0%450.1229
$150.00Sep 180.102.35$1.23182.9%450.1258

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. 1 found (best net $-1.67, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Sep 18-$1.67$3.33

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. 130 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 $210.00 08-20 call last traded $26.60 on 08/20 (now $19.50/$22.30) — try a limit near $20.90. Most tradeable put: the $150.00 09-18 put last traded $3.20 on 08/13 (now $0.10/$2.35) — try a limit near $1.23.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$5.70$9.50$7.60$9.80 08/21$5.30–$11.15$7.60--
$170.00Oct 16$9.50$13.10$11.30$13.30 08/21$9.20–$15.10$11.30--
$170.00Jan 15$19.10$23.10$21.10$16.80 08/04$17.15–$24.80$19.10--
$170.00May 21$28.80$32.50$30.65$31.70 08/18$29.95–$33.75$30.65--
$175.00Sep 18$3.70$6.80$5.25$8.10 07/30$3.60–$8.60$5.25--
$175.00Dec 18$14.70$18.40$16.55$20.00 08/21$13.25–$19.95$16.55--
$175.00Jan 15$16.70$20.70$18.70$16.72 08/17$15.55–$22.30$16.72--
$175.00Nov 19$36.00$41.00$38.50$45.10 08/20$37.00–$42.00$38.50--
$165.00Sep 18$8.30$11.50$9.90$14.10 07/17$6.95–$14.50$9.90--
$165.00Oct 16$11.90$16.10$14.00$26.20 07/28$10.95–$17.95$14.00--
$165.00Jan 15$21.50$25.70$23.60$30.42 08/20$18.80–$26.95$23.60--
$180.00Sep 18$1.30$3.90$2.60$6.27 08/21$2.60–$6.35$2.60--
$180.00Oct 16$5.30$8.60$6.95$10.40 08/21$6.15–$9.60$6.95--
$180.00Dec 18$12.50$16.50$14.50$13.59 08/18$12.15–$17.70$13.59--
$180.00Jan 15$14.80$18.60$16.70$13.40 08/04$13.95–$20.10$14.80--
$160.00Sep 18$11.20$15.30$13.25$12.00 08/03$9.25–$18.05$12.00--
$160.00Oct 16$14.80$18.50$16.65$34.35 07/28$13.15–$21.40$16.65--
$160.00Dec 18$21.90$25.90$23.90$35.80 07/28$19.15–$28.15$23.90--
$160.00Jan 15$24.30$28.30$26.30$26.30 07/31$21.00–$29.90$26.30--
$185.00Sep 18$1.50$2.00$1.75$4.04 08/21$1.75–$4.80$1.75--
$185.00Oct 16$3.00$6.80$4.90$10.00 08/20$4.70–$8.65$4.90--
$185.00Dec 18$10.50$14.70$12.60$16.00 07/09$10.25–$15.75$12.60--
$185.00Jan 15$12.80$17.10$14.95$15.30 08/05$12.40–$18.10$14.95--
$155.00Sep 18$15.10$19.10$17.10$17.00 08/05$12.55–$22.05$17.00--
$155.00Dec 18$24.80$29.00$26.90$31.72 08/21$21.55–$30.85$26.90--
$155.00Jan 15$27.00$31.00$29.00$27.10 07/31$23.45–$32.80$27.10--
$190.00Sep 18$0.00$2.85$1.43$2.60 08/20$1.43–$3.78$1.43--
$190.00Oct 16$1.65$5.40$3.53$6.75 08/20$3.53–$6.80$3.53--
$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--
$150.00Dec 18$28.10$32.20$30.15$31.50 08/19$23.85–$34.30$30.15--
$150.00Jan 15$30.30$34.20$32.25$30.70 08/05$26.05–$35.85$30.70--
$195.00Sep 18$0.00$2.60$1.30$1.80 08/18$0.90–$2.90$1.30--
$195.00Dec 18$7.40$11.60$9.50$11.50 06/24$7.75–$12.30$9.50--
$195.00Jan 15$9.50$13.60$11.55$10.28 08/17$9.70–$14.35$10.28--
$145.00Oct 16$26.20$30.10$28.15$21.70 06/24$20.80–$32.95$26.20--
$145.00Dec 18$31.60$35.80$33.70$29.92 08/14$26.45–$37.80$31.60--
$145.00Jan 15$34.10$37.50$35.80$38.34 07/10$28.25–$39.45$35.80--
$200.00Sep 18$0.00$0.75$0.38$1.50 08/19$0.38–$2.25$0.38--
$200.00Oct 16$0.55$3.90$2.23$8.43 07/23$2.17–$4.38$2.23--
$200.00Dec 18$6.00$10.00$8.00$9.30 08/13$6.80–$10.45$8.00--
$200.00Jan 15$8.00$12.00$10.00$11.00 08/05$8.35–$12.75$10.00--
$200.00May 21$17.70$20.90$19.30$24.90 08/20$18.75–$21.95$19.30--
$140.00Sep 18$28.90$32.80$30.85$24.70 08/03$21.35–$35.40$28.90--
$140.00Oct 16$30.40$34.40$32.40$24.63 08/03$23.70–$37.05$30.40--
$140.00Dec 18$35.50$39.40$37.45$39.06 08/19$29.50–$41.55$37.45--
$140.00Jan 15$37.10$41.20$39.15$49.06 06/30$31.20–$42.75$39.15--
$135.00Oct 16$35.10$39.00$37.05$24.40 08/04$27.35–$41.45$35.10--
$135.00Dec 18$39.50$43.00$41.25$36.77 08/14$32.50–$45.65$39.50--
$135.00Jan 15$40.90$44.70$42.80$40.00 07/31$34.25–$46.70$40.90--
$135.00Apr 16$46.00$49.30$47.65$50.80 08/20$47.00–$51.60$47.65--
$210.00Sep 18$0.00$2.15$1.08$0.85 08/21$0.55–$1.60$0.85--
$210.00Oct 16$0.00$3.10$1.55$2.70 07/30$0.90–$2.75$1.55--
$210.00Dec 18$3.90$7.80$5.85$7.00 08/13$5.05–$7.85$5.85--
$210.00Jan 15$5.50$9.40$7.45$9.40 07/31$6.70–$10.15$7.45--
$210.00Aug 20$19.50$22.30$20.90$26.60 08/20$20.50–$24.00$20.903
$130.00Dec 18$43.40$47.00$45.20$55.00 07/29$36.25–$49.45$45.20--
$220.00Oct 16$0.00$2.60$1.30$4.90 07/28$1.30–$1.90$1.30--
$220.00Dec 18$2.15$6.00$4.08$3.50 08/17$4.00–$5.75$3.50--
$220.00Jan 15$3.50$7.60$5.55$7.89 06/24$5.15–$7.90$5.55--
$120.00Dec 18$51.90$55.50$53.70$64.00 07/29$43.50–$57.90$53.70--
$115.00Oct 16$53.90$57.90$55.90$47.70 08/03$43.85–$60.40$53.90--
$230.00Sep 18$0.00$0.40$0.20$0.10 08/06$0.20–$1.23$0.10--
$230.00Dec 18$1.15$4.60$2.88$9.40 07/01$2.80–$4.22$2.88--
$230.00Jan 15$2.05$6.20$4.13$6.60 07/20$3.73–$6.00$4.13--
$230.00May 21$10.00$13.40$11.70$10.70 08/17$11.60–$13.55$10.70--
$110.00Oct 16$58.90$62.80$60.85$60.45 07/10$48.70–$65.15$60.45--
$110.00Dec 18$60.70$64.80$62.75$73.80 07/28$51.50–$66.90$62.75--
$240.00Dec 18$0.05$3.90$1.98$3.64 08/20$1.92–$3.18$1.98--
$240.00Jan 15$0.95$4.90$2.93$4.00 07/31$2.88–$4.65$2.93--
$240.00Nov 19$16.00$19.50$17.75$19.90 08/21$17.50–$20.75$17.75--
$100.00Oct 16$68.60$72.70$70.65$70.84 06/26$58.20–$75.10$70.65--
$100.00Dec 18$69.90$74.00$71.95$73.68 07/06$60.15–$76.20$71.95--
$100.00Jan 15$70.90$74.90$72.90$72.49 07/15$60.80–$77.15$72.49--
$100.00May 21$74.60$78.50$76.55$80.20 08/20$75.35–$80.80$76.55--
$100.00Aug 20$77.00$81.50$79.25$82.50 08/21$78.00–$83.50$79.25--
$95.00Aug 20$81.00$85.50$83.25$86.50 08/21$82.00–$87.50$83.25--
$250.00Aug 20$10.20$14.50$12.35$11.10 08/17$11.65–$14.15$11.10--
$250.00Nov 19$13.50$18.50$16.00$17.50 08/21$15.50–$18.55$16.00--
$80.00Dec 18$89.10$93.20$91.15$93.50 07/06$78.45–$95.50$91.15--
$75.00Oct 16$93.40$97.40$95.40$96.23 07/06$82.55–$99.80$95.40--
$75.00Dec 18$94.00$98.00$96.00$85.62 06/24$83.35–$100.25$94.00--
$70.00Dec 18$98.90$102.90$100.90$101.64 07/06$88.25–$105.15$100.90--
$65.00Jan 15$104.40$108.50$106.45$116.50 07/01$93.35–$110.60$106.45--
PUTS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Sep 18$7.80$11.80$9.80$17.50 07/24$8.35–$22.15$9.80--
$175.00Dec 18$17.60$21.70$19.65$27.40 06/25$18.05–$29.35$19.65--
$175.00Jan 15$19.10$23.30$21.20$25.50 07/31$19.80–$30.90$21.20--
$165.00Sep 18$2.95$6.80$4.88$4.26 08/21$4.10–$15.70$4.26--
$165.00Dec 18$12.40$16.40$14.40$19.12 07/17$13.25–$23.30$14.40--
$165.00Jan 15$14.20$18.00$16.10$17.03 07/23$14.80–$25.00$16.10--
$180.00Sep 18$10.90$14.80$12.85$14.30 07/28$11.00–$26.00$12.85--
$180.00Dec 18$20.40$24.40$22.40$31.40 06/25$20.80–$32.85$22.40--
$160.00Sep 18$2.50$3.60$3.05$4.68 08/18$2.80–$12.90$3.05--
$160.00Oct 16$4.00$8.20$6.10$6.00 08/19$5.70–$15.25$6.00--
$160.00Dec 18$10.10$14.00$12.05$17.40 06/26$11.30–$20.30$12.05--
$185.00Dec 18$23.40$27.50$25.45$30.10 06/29$23.70–$36.35$25.45--
$185.00Jan 15$25.00$28.70$26.85$37.10 06/24$25.55–$37.95$26.85--
$155.00Sep 18$0.15$3.50$1.83$1.68 08/20$1.83–$10.20$1.68--
$155.00Oct 16$2.40$6.60$4.50$6.52 08/17$4.30–$12.80$4.50--
$155.00Dec 18$8.10$12.00$10.05$15.30 06/26$9.35–$18.05$10.05--
$155.00Jan 15$9.70$13.80$11.75$15.80 07/10$10.85–$19.45$11.75--
$150.00Sep 18$0.10$2.35$1.23$3.20 08/13$1.20–$7.90$1.2358
$145.00Sep 18$0.00$2.90$1.45$2.00 08/13$1.43–$5.60$1.4529
$145.00Dec 18$5.00$9.00$7.00$11.00 08/03$5.70–$13.20$7.00--
$145.00Jan 15$6.20$10.30$8.25$11.10 06/30$7.45–$14.60$8.25--
$200.00Oct 16$29.30$33.10$31.20$43.13 06/25$28.60–$44.65$31.20--
$140.00Sep 18$0.00$2.60$1.30$0.90 08/17$1.27–$4.30$0.90--
$140.00Dec 18$3.60$7.50$5.55$11.50 08/04$5.20–$10.95$5.55--
$140.00Jan 15$4.80$8.80$6.80$11.60 08/03$6.10–$11.75$6.80--
$135.00Sep 18$0.00$2.45$1.23$1.20 08/10$1.18–$3.40$1.20--
$135.00Oct 16$0.00$3.30$1.65$3.20 07/30$1.60–$5.55$1.65--
$135.00Dec 18$2.60$6.10$4.35$9.30 06/25$4.20–$9.35$4.35--
$135.00Jan 15$3.50$7.70$5.60$10.50 06/25$5.03–$10.30$5.60--
$130.00Oct 16$0.00$3.10$1.55$1.20 08/17$1.38–$3.90$1.20--
$130.00Jan 15$2.60$6.00$4.30$9.00 08/04$4.10–$8.60$4.30--
$125.00Oct 16$0.00$2.85$1.43$2.00 08/06$1.27–$2.95$1.43--
$125.00Dec 18$1.20$4.30$2.75$6.50 06/25$2.70–$6.35$2.75--
$125.00Jan 15$1.75$5.80$3.78$7.10 06/25$3.00–$7.50$3.78--
$120.00Dec 18$0.50$4.60$2.55$3.51 07/27$1.92–$5.10$2.55--
$115.00Oct 16$0.00$2.45$1.23$0.75 07/23$1.13–$1.73$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$3.20$1.60$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–$1.75$1.10--
$90.00Dec 18$0.00$2.45$1.23$0.60 07/24$1.15–$1.55$0.60--
$90.00May 21$0.55$3.70$2.13$2.00 08/21$1.98–$2.48$2.00--
$85.00Dec 18$0.00$2.35$1.18$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$2.50$1.25$1.24 07/27$0.68–$1.27$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 6
Total Puts 90
Put/Call Ratio 15.00
Net Difference -84

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,477
Total Puts 2,344
Average Put/Call Ratio 0.59
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