Tour v526
ICLR
ICON PLC
$161.40 -2.18%
(8/31 18:36) ◀
|
Tuesday, September 1, 2026 (6:37pm)
January 2026
|
▶
◀ 9/1 18:37

Option Volume

Detail
ℹ
Current (09/01) 4,550
Calls: 641 (14%)
Puts: 3,909 (86%)
Prior (08/31) 810
Calls: 31 (4%)
Puts: 779 (96%)
Current vs Prior +461.73%
Calls: +1967.74% (Calls)
Puts: +401.80% (Puts)
Prior 7-Day Total 5,627
Calls: 2,441 (43%)
Puts: 3,186 (57%)
Prior 7-Day Average 803
Calls: 348 (43%)
Puts: 455 (57%)
Current vs Prior 7-Day Avg +466.02%
Calls: +83.82%
Puts: +758.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/01) $2.92M
Calls: $95.7K (3%)
Puts: $2.82M (97%)
Prior (08/31) $455.8K
Calls: $39.6K (9%)
Puts: $416.2K (91%)
Current vs Prior +539.68%
Calls: +141.91%
Puts: +577.49%
Prior 7-Day Total $2.08M
Calls: $597.4K (29%)
Puts: $1.48M (71%)
Prior 7-Day Average $296.7K
Calls: $85.3K (29%)
Puts: $211.4K (71%)
Current vs Prior 7-Day Avg +882.55%
Calls: +12.14%
Puts: +1233.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 6.10
Prior (08/31) 25.13
Current vs Prior -75.73%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg +222.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/01) 4,900
Calls: 2,238 (46%)
Puts: 2,662 (54%)
Prior (08/31) 2,280
Calls: -- (0%)
Puts: 2,280 (100%)
Current vs Prior +114.91%
Prior 7-Day Total 11,466
Calls: 4,949 (43%)
Puts: 6,517 (57%)
Prior 7-Day Average 1,638
Calls: 824 (43%)
Puts: 1,086 (57%)
Current vs Prior 7-Day Avg +199.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 9.76% | 14.44%
Prior 9.58% | 14.21%
Current vs Prior +1.90% | +1.57%
Prior 7-Day Avg 9.43% | 13.97%
Current vs 7-Day Avg +3.43% | +3.36%
Prior 7-Day Eod 9.58% | 14.21%
Current vs 7-Day Eod +1.90% | +1.57%
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 bearish conviction with 97% of dollar volume in puts ($2.82M) vs calls ($95.7K). Massive premium surge with dollar volume up 540% vs prior. Dollar volume significantly above 7-day average (883% higher). Unusually high activity with volume up 462% 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 found (avg delta 0.63, highest 0.73)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1620.0023.70$21.8516.9%20.73--
$170.00Oct 1612.8016.70$14.7526.4%20.59--
$165.00Sep 186.9010.00$8.4536.7%1.9K0.572.2K

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 4.0K, top 2.0K)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 163.407.00$5.2069.2%1000.331
$175.00Sep 180.003.60$1.80200.0%20.213
$180.00Sep 180.002.80$1.40200.0%10.16--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 184.707.30$6.0043.3%2.0K0.45399
$165.00Sep 186.9010.00$8.4536.7%1.9K0.572.2K
$155.00Sep 181.655.30$3.47105.2%130.3322
$170.00Oct 1612.8016.70$14.7526.4%20.59--
$180.00Oct 1620.0023.70$21.8516.9%20.73--

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. 3 found (best R:R 11.50, avg 4.51)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$180.00Sep 18$0.40$4.60$0.4021%11.50$175.40
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Sep 18$2.45$2.55$2.4557%1.04$162.55
$160.00$155.00Sep 18$2.53$2.47$2.5345%0.98$157.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.02, avg 0.56)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Sep 18$0.40$0.40$4.6079%0.09$175.40
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Sep 18$2.53$2.53$2.4755%1.02$157.47

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 3.02% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$155.00Sep 18$1.40$3.47$4.87$150.13$184.87
$175.00$155.00Sep 18$1.80$3.47$5.27$149.73$180.27
$175.00$160.00Sep 18$1.80$6.00$7.80$152.20$182.80
$180.00$160.00Sep 18$1.40$6.00$7.40$152.60$187.40

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. 4 found (best net $-0.94, 4 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Sep 18-$1.00$4.00
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Sep 18-$0.94$4.06
$180.00$170.001:2Oct 16-$7.65$2.35
$165.00$160.001:2Sep 18-$3.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.11%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Oct 16$3.400.338.4%2.11%10.53%1001

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 call: the $175.00 10-16 call last traded $10.84 on 08/27 (now $3.40/$7.00) — try a limit near $5.20. Also watch the $210.00 09-18 call last traded $0.35 on 08/27 (now $0.00/$1.35) — try a limit near $0.35; the $175.00 09-18 call last traded $8.10 on 07/30 (now $0.00/$3.60) — try a limit near $1.80. Most tradeable put: the $165.00 09-18 put last traded $4.35 on 08/27 (now $6.90/$10.00) — try a limit near $6.90.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Sep 18$5.50$9.10$7.30$12.00 08/03$7.30–$18.05$7.30--
$160.00Oct 16$9.60$13.10$11.35$34.35 07/28$11.35–$21.40$11.35--
$160.00Dec 18$16.50$20.50$18.50$35.80 07/28$18.50–$28.15$18.50--
$160.00Jan 15$18.80$22.60$20.70$26.30 07/31$20.70–$29.90$20.70--
$165.00Sep 18$3.10$6.60$4.85$14.10 07/17$4.85–$14.50$4.85--
$165.00Oct 16$7.00$10.80$8.90$14.30 08/25$8.90–$17.95$8.90--
$165.00Jan 15$16.50$20.50$18.50$21.91 08/26$18.50–$26.95$18.50--
$155.00Sep 18$8.70$12.10$10.40$17.00 08/05$10.40–$22.05$10.40--
$155.00Dec 18$19.20$23.30$21.25$31.72 08/21$21.25–$30.85$21.25--
$155.00Jan 15$21.10$25.00$23.05$27.10 07/31$23.05–$32.80$23.05--
$170.00Sep 18$2.15$4.40$3.28$6.12 08/26$3.28–$11.15$3.28--
$170.00Oct 16$5.00$8.80$6.90$13.30 08/21$6.90–$15.10$6.90--
$170.00Jan 15$14.30$18.20$16.25$16.80 08/04$16.25–$24.80$16.25--
$170.00May 21$23.60$27.00$25.30$31.70 08/18$25.30–$33.75$25.30--
$150.00Dec 18$22.10$25.80$23.95$31.50 08/19$23.85–$34.30$23.95--
$150.00Jan 15$24.10$28.10$26.10$30.70 08/05$26.05–$35.85$26.10--
$175.00Sep 18$0.00$3.60$1.80$8.10 07/30$1.80–$8.60$1.803
$175.00Oct 16$3.40$7.00$5.20$10.84 08/27$5.20–$12.45$5.201
$175.00Dec 18$10.00$14.00$12.00$20.00 08/21$12.00–$19.95$12.00--
$175.00Jan 15$12.40$16.30$14.35$16.72 08/17$14.35–$22.30$14.35--
$175.00Nov 19$31.00$34.90$32.95$45.10 08/20$32.95–$42.00$32.95--
$145.00Dec 18$25.20$28.70$26.95$29.92 08/14$26.45–$37.80$26.95--
$145.00Jan 15$27.20$30.70$28.95$38.34 07/10$28.25–$39.45$28.95--
$180.00Sep 18$0.00$2.80$1.40$6.27 08/21$1.40–$6.35$1.40--
$180.00Oct 16$2.65$5.20$3.93$10.40 08/21$3.93–$9.60$3.93--
$180.00Dec 18$8.50$12.60$10.55$13.59 08/18$10.55–$17.70$10.55--
$180.00Jan 15$10.40$14.50$12.45$13.40 08/04$12.45–$20.10$12.45--
$140.00Sep 18$20.40$24.20$22.30$24.70 08/03$21.35–$35.40$22.30--
$140.00Oct 16$22.80$26.50$24.65$24.63 08/03$23.70–$37.05$24.63--
$140.00Dec 18$28.50$32.20$30.35$39.06 08/19$29.50–$41.55$30.35--
$185.00Sep 18$0.00$2.45$1.23$4.04 08/21$1.23–$4.80$1.23--
$185.00Oct 16$0.50$4.70$2.60$5.90 08/25$2.60–$8.65$2.60--
$185.00Dec 18$6.80$11.00$8.90$16.00 07/09$8.90–$15.75$8.90--
$185.00Jan 15$8.70$12.80$10.75$15.30 08/05$10.75–$18.10$10.75--
$135.00Oct 16$27.00$30.70$28.85$36.70 08/27$27.35–$41.45$28.85--
$135.00Dec 18$32.40$36.00$34.20$36.77 08/14$32.50–$45.65$34.20--
$135.00Jan 15$33.90$37.70$35.80$40.00 07/31$34.25–$46.70$35.80--
$135.00Apr 16$39.30$42.50$40.90$50.80 08/20$40.90–$51.60$40.90--
$190.00Sep 18$0.00$2.45$1.23$2.60 08/20$1.23–$3.53$1.23--
$190.00Oct 16$0.30$3.70$2.00$6.75 08/20$2.00–$6.80$2.00--
$190.00Dec 18$5.60$9.50$7.55$15.81 08/20$7.55–$13.85$7.55--
$190.00Jan 15$7.30$11.50$9.40$10.60 08/04$9.40–$16.25$9.40--
$130.00Dec 18$35.90$40.00$37.95$55.00 07/29$36.25–$49.45$37.95--
$195.00Sep 18$0.00$2.25$1.13$1.80 08/18$0.90–$2.55$1.13--
$195.00Jan 15$6.10$10.10$8.10$10.28 08/17$8.10–$14.35$8.10--
$200.00Sep 18$0.00$1.50$0.75$1.50 08/19$0.38–$2.25$0.75--
$200.00Oct 16$0.00$2.80$1.40$8.43 07/23$1.40–$4.38$1.40--
$200.00Dec 18$3.20$7.40$5.30$9.30 08/13$5.30–$10.45$5.30--
$200.00Jan 15$5.20$9.10$7.15$11.00 08/05$7.15–$12.75$7.15--
$200.00May 21$13.90$16.80$15.35$24.90 08/20$15.35–$21.95$15.35--
$120.00Dec 18$44.20$47.70$45.95$64.00 07/29$43.50–$57.90$45.95--
$115.00Oct 16$45.30$49.30$47.30$47.70 08/03$43.85–$60.40$47.30--
$210.00Sep 18$0.00$1.35$0.68$0.35 08/27$0.55–$1.60$0.352.2K
$210.00Oct 16$0.00$2.60$1.30$2.70 07/30$0.90–$2.75$1.30--
$210.00Dec 18$1.90$5.30$3.60$7.00 08/13$3.60–$7.85$3.60--
$210.00Jan 15$3.20$7.10$5.15$9.40 07/31$5.15–$10.15$5.15--
$210.00Aug 20$15.80$19.50$17.65$20.90 08/28$17.65–$24.00$17.65--
$110.00Oct 16$50.10$54.20$52.15$60.45 07/10$48.70–$65.15$52.15--
$110.00Dec 18$52.50$56.50$54.50$73.80 07/28$51.50–$66.90$54.50--
$105.00Dec 18$57.10$61.00$59.05$70.56 08/27$55.85–$71.50$59.05--
$220.00Oct 16$0.00$2.25$1.13$4.90 07/28$1.13–$1.90$1.13--
$220.00Dec 18$0.75$4.10$2.42$3.50 08/17$2.42–$5.75$2.42--
$220.00Nov 19$16.50$21.50$19.00$22.55 08/28$19.00–$26.00$19.00--
$100.00Dec 18$61.50$65.80$63.65$73.68 07/06$60.15–$76.20$63.65--
$100.00Jan 15$62.70$66.50$64.60$72.49 07/15$60.80–$77.15$64.60--
$100.00May 21$66.80$70.20$68.50$80.20 08/20$68.50–$80.80$68.50--
$100.00Aug 20$68.50$73.50$71.00$82.50 08/21$71.00–$83.50$71.00--
$95.00Aug 20$72.50$77.40$74.95$86.50 08/21$74.95–$87.50$74.95--
$230.00Sep 18$0.00$0.25$0.13$0.10 08/06$0.13–$1.13$0.10--
$230.00Dec 18$0.00$3.60$1.80$9.40 07/01$1.80–$4.22$1.80--
$230.00Jan 15$0.95$4.70$2.83$6.60 07/20$2.83–$6.00$2.83--
$230.00May 21$7.50$10.70$9.10$10.70 08/17$9.10–$13.55$9.10--
$240.00Dec 18$0.00$3.20$1.60$2.50 08/25$1.60–$3.18$1.60--
$240.00Jan 15$0.00$3.60$1.80$4.00 07/31$1.80–$4.65$1.80--
$240.00Nov 19$12.00$17.00$14.50$18.40 08/27$14.50–$20.75$14.50--
$80.00Dec 18$80.50$84.70$82.60$93.50 07/06$78.45–$95.50$82.60--
$75.00Oct 16$84.90$88.80$86.85$96.23 07/06$82.55–$99.80$86.85--
$250.00Aug 20$8.10$11.50$9.80$12.40 08/25$9.80–$14.15$9.80--
$250.00Nov 19$11.50$15.00$13.25$16.15 08/25$13.25–$18.55$13.25--
$70.00Dec 18$90.20$94.40$92.30$101.64 07/06$88.25–$105.15$92.30--
$65.00Jan 15$95.60$99.90$97.75$116.50 07/01$93.35–$110.60$97.75--
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Sep 18$4.70$7.30$6.00$3.00 08/27$2.80–$12.90$4.70399
$160.00Oct 16$7.30$11.00$9.15$6.00 08/19$5.70–$15.25$7.30--
$165.00Sep 18$6.90$10.00$8.45$4.35 08/27$4.10–$15.70$6.902.2K
$165.00Dec 18$16.10$20.00$18.05$19.12 07/17$13.25–$23.30$18.05--
$165.00Jan 15$17.80$21.80$19.80$17.03 07/23$14.80–$25.00$17.80--
$155.00Sep 18$1.65$5.30$3.47$1.68 08/20$1.83–$10.20$1.6822
$155.00Oct 16$5.40$8.80$7.10$6.52 08/17$4.30–$12.80$6.52--
$155.00Jan 15$12.80$16.70$14.75$15.80 07/10$10.85–$19.45$14.75--
$150.00Sep 18$0.70$2.55$1.63$2.18 08/28$1.05–$7.90$1.63--
$175.00Sep 18$13.20$16.90$15.05$17.50 07/24$8.35–$22.15$15.05--
$175.00Jan 15$23.50$27.80$25.65$25.50 07/31$19.80–$30.90$25.50--
$145.00Sep 18$0.00$3.10$1.55$1.58 08/28$1.38–$5.45$1.55--
$145.00Dec 18$7.10$11.00$9.05$11.00 08/03$5.70–$13.20$9.05--
$180.00Sep 18$17.50$21.10$19.30$14.30 07/28$11.00–$26.00$17.50--
$140.00Sep 18$0.00$2.60$1.30$0.90 08/17$1.23–$4.15$0.90--
$140.00Dec 18$5.50$9.30$7.40$11.50 08/04$5.20–$10.95$7.40--
$140.00Jan 15$6.70$10.70$8.70$11.60 08/03$6.10–$11.75$8.70--
$135.00Sep 18$0.00$2.35$1.18$1.20 08/10$1.13–$3.40$1.18--
$135.00Oct 16$0.05$3.60$1.83$3.20 07/30$1.60–$5.55$1.83--
$130.00Oct 16$0.35$2.00$1.18$1.20 08/17$1.18–$3.90$1.18--
$130.00Jan 15$3.90$7.40$5.65$9.00 08/04$4.10–$8.60$5.65--
$125.00Oct 16$0.00$2.55$1.27$2.00 08/06$1.27–$2.95$1.27--
$120.00Dec 18$1.20$4.60$2.90$3.51 07/27$1.92–$5.10$2.90--
$115.00Oct 16$0.00$2.20$1.10$0.75 07/23$1.10–$1.73$0.75--
$105.00Dec 18$0.00$3.20$1.60$1.75 07/16$1.45–$2.40$1.60--
$100.00Jan 15$0.00$3.40$1.70$1.40 07/23$1.60–$2.35$1.40--
$95.00Dec 18$0.00$2.60$1.30$1.10 08/07$1.23–$1.75$1.10--
$90.00Dec 18$0.00$2.40$1.20$0.60 07/24$1.15–$1.55$0.60--
$90.00May 21$1.20$4.20$2.70$2.00 08/21$1.98–$2.78$2.00--
$75.00Oct 16$0.00$2.15$1.08$1.09 08/13$1.08–$1.10$1.08--
$75.00Dec 18$0.00$2.20$1.10$1.15 08/25$0.78–$1.25$1.10--
$70.00Dec 18$0.00$2.15$1.08$1.14 07/27$1.08–$1.20$1.08--
$65.00Oct 16$0.00$2.15$1.08$1.08 08/13$1.08–$1.08$1.08--
$65.00Jan 15$0.00$2.35$1.18$1.24 07/27$1.13–$1.27$1.18--

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 641
Total Puts 3,909
Put/Call Ratio 6.10
Net Difference -3,268

Prior's Put/Call Breakdown

Total Calls 31
Total Puts 779
Put/Call Ratio 25.13
Net Difference -748

Prior 7-Day Put/Call Summary

Total Calls 2,441
Total Puts 3,186
Average Put/Call Ratio 1.89
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