Options Chain for ICON PLC SHS (ICLR) - $183.65 as of 11/28/2025 3:46:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 118.00 | 122.10 | 120.05 | % | 1.85 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 70.00 | 113.00 | 117.10 | 115.05 | % | 1.64 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 75.00 | 108.20 | 112.10 | 110.15 | % | 1.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 80.00 | 103.10 | 107.10 | 105.10 | % | 1.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 85.00 | 98.20 | 102.20 | 100.20 | 54.10 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/28/2025 12:59:50 PM EST |
| 90.00 | 93.30 | 97.20 | 95.25 | 56.00 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/28/2025 12:59:50 PM EST |
| 95.00 | 88.30 | 92.20 | 90.25 | 46.40 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/28/2025 12:59:50 PM EST |
| 100.00 | 83.50 | 87.20 | 85.35 | % | 0.85 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 105.00 | 78.50 | 82.40 | 80.45 | 36.80 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/28/2025 12:59:50 PM EST |
| 110.00 | 73.50 | 77.40 | 75.45 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 115.00 | 68.50 | 72.50 | 70.50 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:50 PM EST | |||
| 120.00 | 63.60 | 67.40 | 65.50 | 28.10 | 0.00 | 0.00% | 0.55 | 0 | 15 | 0.86 | 1.00 | 0.00 | -0.02 | 5/21/2025 | 11/28/2025 12:59:50 PM EST |
| 125.00 | 58.70 | 62.60 | 60.65 | 46.59 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.02 | 9/24/2025 | 11/28/2025 12:59:50 PM EST |
| 130.00 | 54.00 | 57.70 | 55.85 | 50.00 | 0.00 | 0.00% | 0.43 | 0 | 32 | 0.76 | 0.99 | 0.00 | -0.02 | 10/23/2025 | 11/28/2025 12:59:50 PM EST |
| 135.00 | 49.20 | 52.70 | 50.95 | 31.90 | 0.00 | 0.00% | 0.38 | 0 | 344 | 0.70 | 0.98 | 0.00 | -0.03 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 140.00 | 44.50 | 47.30 | 45.90 | 58.20 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.59 | 0.97 | 0.00 | -0.04 | 7/24/2025 | 11/28/2025 12:59:50 PM EST |
| 145.00 | 39.60 | 42.80 | 41.20 | 30.90 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.58 | 0.95 | 0.00 | -0.05 | 7/22/2025 | 11/28/2025 12:59:50 PM EST |
| 150.00 | 35.00 | 38.10 | 36.55 | 57.55 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.54 | 0.92 | 0.00 | -0.06 | 7/24/2025 | 11/28/2025 12:59:50 PM EST |
| 155.00 | 30.60 | 33.70 | 32.15 | 14.20 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.52 | 0.89 | 0.01 | -0.07 | 11/7/2025 | 11/28/2025 12:59:50 PM EST |
| 160.00 | 26.70 | 29.50 | 28.10 | 20.45 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.41 | 0.85 | 0.01 | -0.08 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 165.00 | 23.00 | 25.90 | 24.45 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 235 | 0.43 | 0.80 | 0.01 | -0.09 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 170.00 | 19.40 | 22.00 | 20.70 | 16.00 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.43 | 0.74 | 0.01 | -0.10 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 175.00 | 16.10 | 18.80 | 17.45 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.43 | 0.68 | 0.01 | -0.11 | 11/19/2025 | 11/28/2025 12:59:50 PM EST |
| 180.00 | 13.40 | 16.00 | 14.70 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.44 | 0.61 | 0.01 | -0.12 | 10/24/2025 | 11/28/2025 12:59:50 PM EST |
| 185.00 | 11.00 | 13.20 | 12.10 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | 0.54 | 0.01 | -0.12 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 190.00 | 9.30 | 11.50 | 10.40 | 9.70 | 0.00 | 0.00% | 0.05 | 0 | 430 | 0.46 | 0.47 | 0.01 | -0.12 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 195.00 | 7.40 | 9.00 | 8.20 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.44 | 0.41 | 0.01 | -0.12 | 10/30/2025 | 11/28/2025 12:59:50 PM EST |
| 200.00 | 5.30 | 8.30 | 6.80 | 6.65 | +1.65 | +33.00% | 0.03 | 3 | 24 | 0.45 | 0.35 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 210.00 | 2.75 | 5.40 | 4.08 | 4.10 | +1.22 | +42.37% | 0.02 | 5 | 30 | 0.44 | 0.26 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 220.00 | 1.55 | 3.70 | 2.63 | 2.50 | +1.00 | +66.67% | 0.01 | 1 | 81 | 0.45 | 0.19 | 0.01 | -0.09 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 230.00 | 0.45 | 2.65 | 1.55 | 2.10 | +1.54 | +275.00% | 0.01 | 4 | 30 | 0.44 | 0.15 | 0.01 | -0.08 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 240.00 | 0.15 | 1.25 | 0.70 | 1.25 | +0.90 | +257.15% | 0.00 | 2 | 89 | 0.39 | 0.11 | 0.01 | -0.07 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 250.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.04 | 11/28/2025 12:59:50 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.03 | 11/28/2025 12:59:50 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.03 | 0.00 | -0.02 | 10/22/2025 | 11/28/2025 12:59:50 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/28/2025 12:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/28/2025 12:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 12:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 12:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 10.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/28/2025 12:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 11/28/2025 12:59:50 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 8.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 11/28/2025 12:59:50 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 14.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 5/19/2025 | 11/28/2025 12:59:50 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | -0.01 | 0.00 | -0.02 | 9/8/2025 | 11/28/2025 12:59:50 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.80 | -0.01 | 0.00 | -0.02 | 11/7/2025 | 11/28/2025 12:59:50 PM EST |
| 135.00 | 0.10 | 2.60 | 1.35 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | -0.02 | 0.00 | -0.03 | 11/5/2025 | 11/28/2025 12:59:50 PM EST |
| 140.00 | 0.00 | 2.80 | 1.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.70 | -0.03 | 0.00 | -0.04 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 145.00 | 0.00 | 3.20 | 1.60 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | -0.05 | 0.00 | -0.05 | 11/18/2025 | 11/28/2025 12:59:50 PM EST |
| 150.00 | 0.10 | 3.40 | 1.75 | 7.64 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.44 | -0.08 | 0.00 | -0.06 | 11/18/2025 | 11/28/2025 12:59:50 PM EST |
| 155.00 | 0.10 | 4.00 | 2.05 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.41 | -0.11 | 0.01 | -0.07 | 10/29/2025 | 11/28/2025 12:59:50 PM EST |
| 160.00 | 1.45 | 3.50 | 2.48 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | -0.15 | 0.01 | -0.08 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 165.00 | 2.40 | 4.40 | 3.40 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.42 | -0.20 | 0.01 | -0.09 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 170.00 | 4.10 | 6.00 | 5.05 | 18.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.43 | -0.26 | 0.01 | -0.10 | 11/10/2025 | 11/28/2025 12:59:50 PM EST |
| 175.00 | 5.70 | 7.80 | 6.75 | 17.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.32 | 0.01 | -0.11 | 8/25/2025 | 11/28/2025 12:59:50 PM EST |
| 180.00 | 8.10 | 10.10 | 9.10 | 24.50 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.44 | -0.39 | 0.01 | -0.12 | 11/14/2025 | 11/28/2025 12:59:50 PM EST |
| 185.00 | 10.80 | 12.70 | 11.75 | % | 0.06 | 0 | 0 | 0.45 | -0.46 | 0.01 | -0.12 | 11/28/2025 12:59:50 PM EST | |||
| 190.00 | 13.60 | 15.40 | 14.50 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.01 | -0.12 | 11/28/2025 12:59:50 PM EST | |||
| 195.00 | 16.90 | 18.50 | 17.70 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.01 | -0.12 | 11/28/2025 12:59:50 PM EST | |||
| 200.00 | 19.90 | 22.50 | 21.20 | 36.01 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.45 | -0.65 | 0.01 | -0.12 | 9/24/2025 | 11/28/2025 12:59:50 PM EST |
| 210.00 | 27.80 | 30.20 | 29.00 | 29.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.46 | -0.74 | 0.01 | -0.11 | 10/22/2025 | 11/28/2025 12:59:50 PM EST |
| 220.00 | 35.90 | 38.50 | 37.20 | % | 0.17 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.09 | 11/28/2025 12:59:50 PM EST | |||
| 230.00 | 45.00 | 47.50 | 46.25 | % | 0.20 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.08 | 11/28/2025 12:59:50 PM EST | |||
| 240.00 | 54.40 | 57.00 | 55.70 | % | 0.23 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.07 | 11/28/2025 12:59:50 PM EST | |||
| 250.00 | 63.60 | 67.10 | 65.35 | % | 0.26 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 11/28/2025 12:59:50 PM EST | |||
| 260.00 | 73.40 | 76.90 | 75.15 | % | 0.29 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 11/28/2025 12:59:50 PM EST | |||
| 270.00 | 83.40 | 86.90 | 85.15 | % | 0.32 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 280.00 | 93.00 | 96.90 | 94.95 | % | 0.34 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 290.00 | 103.00 | 106.90 | 104.95 | % | 0.36 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 11/28/2025 12:59:50 PM EST |