Tour v526
ICLR
ICON PLC
$164.99 -2.96%
(8/28 18:36) ◀
|
Monday, August 31, 2026 (6:36pm)
January 2026
|
▶ (9/1 18:37)
◀ 8/31 18:36 ▶

Option Volume

Detail
ℹ
Current (08/31) 810
Calls: 31 (4%)
Puts: 779 (96%)
Prior (08/28) 96
Calls: 6 (6%)
Puts: 90 (94%)
Current vs Prior +743.75%
Calls: +416.67% (Calls)
Puts: +765.56% (Puts)
Prior 7-Day Total 4,857
Calls: 2,434 (50%)
Puts: 2,423 (50%)
Prior 7-Day Average 693
Calls: 347 (50%)
Puts: 346 (50%)
Current vs Prior 7-Day Avg +16.74%
Calls: -91.08%
Puts: +125.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $455.8K
Calls: $39.6K (9%)
Puts: $416.2K (91%)
Prior (08/28) $25.1K
Calls: $13.0K (52%)
Puts: $12.1K (48%)
Current vs Prior +1716.10%
Calls: +203.50%
Puts: +3351.00%
Prior 7-Day Total $1.64M
Calls: $569.4K (35%)
Puts: $1.07M (65%)
Prior 7-Day Average $234.7K
Calls: $81.3K (35%)
Puts: $153.4K (65%)
Current vs Prior 7-Day Avg +94.15%
Calls: -51.37%
Puts: +171.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 25.13
Prior (08/28) 15.00
Current vs Prior +67.53%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg +1875.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 2,280
Calls: -- (0%)
Puts: 2,280 (100%)
Prior (08/28) 90
Calls: 3 (3%)
Puts: 87 (97%)
Current vs Prior +2433.33%
Prior 7-Day Total 9,300
Calls: 5,063 (54%)
Puts: 4,237 (46%)
Prior 7-Day Average 1,328
Calls: 723 (46%)
Puts: 847 (54%)
Current vs Prior 7-Day Avg +71.61%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 9.58% | 14.21%
Prior 10.23% | 14.15%
Current vs Prior -6.43% | +0.48%
Prior 7-Day Avg 8.78% | 13.52%
Current vs 7-Day Avg +9.01% | +5.11%
Prior 7-Day Eod 10.23% | 14.15%
Current vs 7-Day Eod -6.43% | +0.48%
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

Strong bearish conviction with 91% of dollar volume in puts ($416.2K) vs calls ($39.6K). Massive premium surge with dollar volume up 1716% vs prior. Dollar volume significantly above 7-day average (94% higher). Unusually high activity with volume up 744% vs prior - elevated interest.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 781, top 414)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 180.153.90$2.03184.7%20.22--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 184.608.10$6.3555.1%4140.482.2K
$160.00Sep 182.406.00$4.2085.7%3650.3647

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 1.33, avg 1.33)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Sep 18$2.15$2.85$2.1548%1.33$162.85

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. 2 found (cheapest 3.78% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$160.00Sep 18$2.03$4.20$6.23$153.77$186.23
$180.00$165.00Sep 18$2.03$6.35$8.38$156.62$188.38

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 $-2.05, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 18-$2.05$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.09%, avg 0.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$0.150.229.1%0.09%9.19%2--

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. 115 contracts (avg 715 vol/day, 115 traded recently)

ICLR averages only 715 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 put: the $165.00 09-18 put last traded $4.35 on 08/27 (now $4.60/$8.10) — try a limit near $4.60.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Sep 18$5.10$8.60$6.85$14.10 07/17$6.85–$14.50$6.85--
$165.00Oct 16$9.40$13.10$11.25$14.30 08/25$10.95–$17.95$11.25--
$165.00Jan 15$18.50$22.70$20.60$21.91 08/26$18.80–$26.95$20.60--
$160.00Sep 18$8.10$10.80$9.45$12.00 08/03$9.25–$18.05$9.45--
$160.00Oct 16$11.50$15.80$13.65$34.35 07/28$13.15–$21.40$13.65--
$160.00Dec 18$19.20$23.00$21.10$35.80 07/28$19.15–$28.15$21.10--
$160.00Jan 15$20.90$25.10$23.00$26.30 07/31$21.00–$29.90$23.00--
$170.00Sep 18$2.75$6.70$4.72$6.12 08/26$4.72–$11.15$4.72--
$170.00Oct 16$6.50$9.50$8.00$13.30 08/21$8.00–$15.10$8.00--
$170.00Jan 15$16.30$20.40$18.35$16.80 08/04$17.15–$24.80$16.80--
$170.00May 21$25.80$29.70$27.75$31.70 08/18$27.75–$33.75$27.75--
$155.00Sep 18$11.00$14.90$12.95$17.00 08/05$12.55–$22.05$12.95--
$155.00Dec 18$21.60$25.50$23.55$31.72 08/21$21.55–$30.85$23.55--
$155.00Jan 15$23.60$27.70$25.65$27.10 07/31$23.45–$32.80$25.65--
$175.00Sep 18$0.90$4.90$2.90$8.10 07/30$2.90–$8.60$2.90--
$175.00Oct 16$4.80$8.80$6.80$10.84 08/27$6.80–$12.45$6.80--
$175.00Dec 18$12.20$16.10$14.15$20.00 08/21$13.25–$19.95$14.15--
$175.00Jan 15$14.20$18.30$16.25$16.72 08/17$15.55–$22.30$16.25--
$175.00Nov 19$33.00$37.50$35.25$45.10 08/20$35.25–$42.00$35.25--
$150.00Dec 18$24.70$28.50$26.60$31.50 08/19$23.85–$34.30$26.60--
$150.00Jan 15$26.90$30.80$28.85$30.70 08/05$26.05–$35.85$28.85--
$180.00Sep 18$0.15$3.90$2.03$6.27 08/21$2.03–$6.35$2.03--
$180.00Oct 16$3.40$7.20$5.30$10.40 08/21$5.30–$9.60$5.30--
$180.00Dec 18$10.00$14.20$12.10$13.59 08/18$12.10–$17.70$12.10--
$180.00Jan 15$12.30$16.50$14.40$13.40 08/04$13.95–$20.10$13.40--
$145.00Dec 18$28.10$32.00$30.05$29.92 08/14$26.45–$37.80$29.92--
$145.00Jan 15$29.80$33.90$31.85$38.34 07/10$28.25–$39.45$31.85--
$185.00Sep 18$0.00$3.00$1.50$4.04 08/21$1.50–$4.80$1.50--
$185.00Oct 16$2.10$6.00$4.05$5.90 08/25$4.05–$8.65$4.05--
$185.00Dec 18$8.40$12.50$10.45$16.00 07/09$10.25–$15.75$10.45--
$185.00Jan 15$10.50$14.60$12.55$15.30 08/05$12.40–$18.10$12.55--
$140.00Sep 18$23.80$27.70$25.75$24.70 08/03$21.35–$35.40$24.70--
$140.00Oct 16$26.00$29.90$27.95$24.63 08/03$23.70–$37.05$26.00--
$140.00Dec 18$31.80$35.50$33.65$39.06 08/19$29.50–$41.55$33.65--
$190.00Sep 18$0.00$2.60$1.30$2.60 08/20$1.30–$3.53$1.30--
$190.00Oct 16$0.75$4.90$2.83$6.75 08/20$2.83–$6.80$2.83--
$190.00Dec 18$7.00$11.00$9.00$15.81 08/20$9.00–$13.85$9.00--
$190.00Jan 15$9.00$13.00$11.00$10.60 08/04$10.85–$16.25$10.60--
$135.00Oct 16$30.30$34.10$32.20$36.70 08/27$27.35–$41.45$32.20--
$135.00Dec 18$35.60$39.00$37.30$36.77 08/14$32.50–$45.65$36.77--
$135.00Jan 15$36.80$40.50$38.65$40.00 07/31$34.25–$46.70$38.65--
$135.00Apr 16$41.60$45.70$43.65$50.80 08/20$43.65–$51.60$43.65--
$195.00Sep 18$0.00$2.40$1.20$1.80 08/18$0.90–$2.55$1.20--
$195.00Jan 15$7.50$11.50$9.50$10.28 08/17$9.50–$14.35$9.50--
$130.00Dec 18$39.60$43.00$41.30$55.00 07/29$36.25–$49.45$41.30--
$200.00Sep 18$0.00$1.55$0.78$1.50 08/19$0.38–$2.25$0.78--
$200.00Oct 16$0.00$3.70$1.85$8.43 07/23$1.85–$4.38$1.85--
$200.00Dec 18$4.60$8.70$6.65$9.30 08/13$6.65–$10.45$6.65--
$200.00Jan 15$6.20$10.20$8.20$11.00 08/05$8.20–$12.75$8.20--
$200.00May 21$14.90$19.00$16.95$24.90 08/20$16.95–$21.95$16.95--
$120.00Dec 18$47.60$51.00$49.30$64.00 07/29$43.50–$57.90$49.30--
$210.00Sep 18$0.00$2.20$1.10$0.35 08/27$0.55–$1.60$0.35--
$210.00Oct 16$0.00$2.95$1.48$2.70 07/30$0.90–$2.75$1.48--
$210.00Dec 18$2.90$7.00$4.95$7.00 08/13$4.95–$7.85$4.95--
$210.00Jan 15$4.10$8.20$6.15$9.40 07/31$6.15–$10.15$6.15--
$210.00Aug 20$16.50$21.00$18.75$20.90 08/28$18.75–$24.00$18.75--
$115.00Oct 16$48.80$52.70$50.75$47.70 08/03$43.85–$60.40$48.80--
$110.00Oct 16$54.00$57.60$55.80$60.45 07/10$48.70–$65.15$55.80--
$110.00Dec 18$56.20$60.00$58.10$73.80 07/28$51.50–$66.90$58.10--
$220.00Oct 16$0.00$2.55$1.27$4.90 07/28$1.27–$1.90$1.27--
$220.00Dec 18$1.55$5.50$3.53$3.50 08/17$3.53–$5.75$3.50--
$220.00Nov 19$18.50$23.00$20.75$22.55 08/28$20.75–$26.00$20.75--
$105.00Dec 18$60.60$64.50$62.55$70.56 08/27$55.85–$71.50$62.55--
$100.00Dec 18$65.20$69.20$67.20$73.68 07/06$60.15–$76.20$67.20--
$100.00Jan 15$66.10$70.00$68.05$72.49 07/15$60.80–$77.15$68.05--
$100.00May 21$70.20$74.00$72.10$80.20 08/20$72.10–$80.80$72.10--
$100.00Aug 20$72.50$77.00$74.75$82.50 08/21$74.75–$83.50$74.75--
$230.00Sep 18$0.00$0.35$0.18$0.10 08/06$0.18–$1.23$0.10--
$230.00Dec 18$0.70$4.90$2.80$9.40 07/01$2.80–$4.22$2.80--
$230.00Jan 15$1.55$5.70$3.63$6.60 07/20$3.63–$6.00$3.63--
$230.00May 21$8.10$12.10$10.10$10.70 08/17$10.10–$13.55$10.10--
$95.00Aug 20$76.00$81.00$78.50$86.50 08/21$78.50–$87.50$78.50--
$240.00Dec 18$0.05$4.20$2.13$2.50 08/25$1.92–$3.18$2.13--
$240.00Jan 15$0.60$4.90$2.75$4.00 07/31$2.75–$4.65$2.75--
$240.00Nov 19$14.00$18.50$16.25$18.40 08/27$16.25–$20.75$16.25--
$80.00Dec 18$84.20$88.10$86.15$93.50 07/06$78.45–$95.50$86.15--
$250.00Aug 20$8.80$13.00$10.90$12.40 08/25$10.90–$14.15$10.90--
$250.00Nov 19$12.00$17.00$14.50$16.15 08/25$14.50–$18.55$14.50--
$75.00Oct 16$88.50$92.30$90.40$96.23 07/06$82.55–$99.80$90.40--
$70.00Dec 18$93.80$97.90$95.85$101.64 07/06$88.25–$105.15$95.85--
$65.00Jan 15$99.20$103.10$101.15$116.50 07/01$93.35–$110.60$101.15--
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Sep 18$4.60$8.10$6.35$4.35 08/27$4.10–$15.70$4.602.2K
$165.00Dec 18$14.40$18.40$16.40$19.12 07/17$13.25–$23.30$16.40--
$165.00Jan 15$16.00$20.30$18.15$17.03 07/23$14.80–$25.00$17.03--
$160.00Sep 18$2.40$6.00$4.20$3.00 08/27$2.80–$12.90$3.0047
$160.00Oct 16$5.70$9.50$7.60$6.00 08/19$5.70–$15.25$6.00--
$155.00Sep 18$0.25$4.60$2.42$1.68 08/20$1.83–$10.20$1.68--
$155.00Oct 16$3.90$7.90$5.90$6.52 08/17$4.30–$12.80$5.90--
$155.00Jan 15$11.20$15.30$13.25$15.80 07/10$10.85–$19.45$13.25--
$175.00Sep 18$10.10$13.90$12.00$17.50 07/24$8.35–$22.15$12.00--
$175.00Jan 15$21.50$25.50$23.50$25.50 07/31$19.80–$30.90$23.50--
$150.00Sep 18$0.15$1.95$1.05$2.18 08/28$1.05–$7.90$1.05--
$180.00Sep 18$14.10$17.50$15.80$14.30 07/28$11.00–$26.00$14.30--
$145.00Sep 18$0.00$2.75$1.38$1.58 08/28$1.38–$5.60$1.38--
$145.00Dec 18$6.00$10.00$8.00$11.00 08/03$5.70–$13.20$8.00--
$140.00Sep 18$0.00$2.45$1.23$0.90 08/17$1.23–$4.30$0.90--
$140.00Dec 18$4.70$8.50$6.60$11.50 08/04$5.20–$10.95$6.60--
$140.00Jan 15$5.70$10.00$7.85$11.60 08/03$6.10–$11.75$7.85--
$135.00Sep 18$0.00$2.25$1.13$1.20 08/10$1.13–$3.40$1.13--
$135.00Oct 16$0.00$3.50$1.75$3.20 07/30$1.60–$5.55$1.75--
$130.00Oct 16$0.00$2.85$1.43$1.20 08/17$1.38–$3.90$1.20--
$130.00Jan 15$3.30$7.50$5.40$9.00 08/04$4.10–$8.60$5.40--
$125.00Oct 16$0.00$2.55$1.27$2.00 08/06$1.27–$2.95$1.27--
$120.00Dec 18$1.00$4.90$2.95$3.51 07/27$1.92–$5.10$2.95--
$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$0.05$3.40$1.73$1.40 07/23$1.60–$2.35$1.40--
$95.00Dec 18$0.00$2.70$1.35$1.10 08/07$1.23–$1.75$1.10--
$90.00Dec 18$0.00$2.50$1.25$0.60 07/24$1.15–$1.55$0.60--
$90.00May 21$0.75$4.80$2.78$2.00 08/21$1.98–$2.78$2.00--
$75.00Oct 16$0.00$2.15$1.08$1.09 08/13$0.08–$1.10$1.08--
$75.00Dec 18$0.00$2.25$1.13$1.15 08/25$0.78–$1.25$1.13--
$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$1.13–$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 31
Total Puts 779
Put/Call Ratio 25.13
Net Difference -748

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 90
Put/Call Ratio 15.00
Net Difference -84

Prior 7-Day Put/Call Summary

Total Calls 2,434
Total Puts 2,423
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