Options Chain for ICON PUB LTD CO SHS (ICLR) - $172.23 as of 8/24/2026 2:29:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 126.70 | 130.70 | 128.70 | % | 2.86 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 50.00 | 121.70 | 125.70 | 123.70 | % | 2.47 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 55.00 | 116.70 | 120.70 | 118.70 | % | 2.16 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 60.00 | 111.80 | 115.70 | 113.75 | % | 1.90 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 65.00 | 106.80 | 110.80 | 108.80 | % | 1.67 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 70.00 | 101.80 | 105.90 | 103.85 | % | 1.48 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 75.00 | 96.80 | 100.90 | 98.85 | 96.23 | 0.00 | 0.00% | 1.32 | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 91.90 | 95.90 | 93.90 | % | 1.17 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 85.00 | 86.90 | 90.90 | 88.90 | % | 1.05 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 90.00 | 82.00 | 85.90 | 83.95 | 25.10 | 0.00 | 0.00% | 0.93 | 0 | 45 | 1.22 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 77.00 | 81.00 | 79.00 | % | 0.83 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 100.00 | 72.10 | 76.10 | 74.10 | 70.84 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 8/24/2026 4:00:01 PM EST |
| 105.00 | 67.10 | 71.10 | 69.10 | 24.64 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 62.20 | 66.20 | 64.20 | 60.45 | 0.00 | 0.00% | 0.58 | 0 | 11 | 0.93 | 0.99 | 0.00 | -0.02 | 7/10/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 57.50 | 61.10 | 59.30 | 47.70 | 0.00 | 0.00% | 0.52 | 0 | 14 | 0.86 | 0.99 | 0.00 | -0.02 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 52.50 | 56.30 | 54.40 | 24.18 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.81 | 0.98 | 0.00 | -0.02 | 5/7/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 47.70 | 51.40 | 49.55 | 30.00 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.74 | 0.97 | 0.00 | -0.03 | 6/3/2026 | 8/24/2026 4:00:01 PM EST |
| 130.00 | 43.00 | 46.80 | 44.90 | 24.70 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.71 | 0.95 | 0.00 | -0.04 | 6/2/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 38.60 | 42.20 | 40.40 | 24.40 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.65 | 0.92 | 0.00 | -0.06 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 34.00 | 37.70 | 35.85 | 24.63 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.62 | 0.89 | 0.01 | -0.07 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 145.00 | 29.80 | 33.50 | 31.65 | 21.70 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.60 | 0.85 | 0.01 | -0.08 | 6/24/2026 | 8/24/2026 4:00:01 PM EST |
| 150.00 | 25.60 | 29.30 | 27.45 | 15.18 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.57 | 0.81 | 0.01 | -0.09 | 6/18/2026 | 8/24/2026 4:00:01 PM EST |
| 155.00 | 21.80 | 25.60 | 23.70 | 14.61 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | 0.75 | 0.01 | -0.10 | 6/16/2026 | 8/24/2026 4:00:01 PM EST |
| 160.00 | 18.20 | 22.00 | 20.10 | 34.35 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.53 | 0.69 | 0.01 | -0.11 | 7/28/2026 | 8/24/2026 4:00:01 PM EST |
| 165.00 | 15.20 | 18.60 | 16.90 | 26.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.51 | 0.63 | 0.01 | -0.12 | 7/28/2026 | 8/24/2026 4:00:01 PM EST |
| 170.00 | 12.50 | 15.30 | 13.90 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.50 | 0.56 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 175.00 | 9.50 | 13.00 | 11.25 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.01 | -0.12 | 8/24/2026 4:00:01 PM EST | |||
| 180.00 | 7.50 | 10.10 | 8.80 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.46 | 0.42 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 185.00 | 5.60 | 9.10 | 7.35 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.47 | 0.36 | 0.01 | -0.11 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 190.00 | 4.40 | 7.40 | 5.90 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.47 | 0.30 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 195.00 | 2.80 | 5.10 | 3.95 | 3.71 | % | 0.02 | 1 | 0 | 0.43 | 0.24 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 200.00 | 1.85 | 3.80 | 2.83 | 8.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.19 | 0.01 | -0.08 | 7/23/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 0.30 | 4.00 | 2.15 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | 0.11 | 0.01 | -0.06 | 7/30/2026 | 8/24/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 3.30 | 1.65 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.59 | 0.06 | 0.01 | -0.04 | 7/28/2026 | 8/24/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/24/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/24/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.08 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 8/24/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 6.83 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | -0.02 | 0.00 | -0.02 | 6/23/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.65 | 1.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.76 | -0.03 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 3.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | -0.05 | 0.00 | -0.04 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 0.05 | 3.40 | 1.73 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | -0.08 | 0.00 | -0.06 | 7/30/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 0.15 | 3.70 | 1.93 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.07 | 8/24/2026 4:00:01 PM EST | |||
| 145.00 | 0.40 | 4.50 | 2.45 | % | 0.02 | 0 | 0 | 0.43 | -0.15 | 0.01 | -0.08 | 8/24/2026 4:00:01 PM EST | |||
| 150.00 | 2.30 | 4.40 | 3.35 | 20.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.45 | -0.19 | 0.01 | -0.09 | 6/11/2026 | 8/24/2026 4:00:01 PM EST |
| 155.00 | 2.80 | 6.00 | 4.40 | 6.52 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.43 | -0.25 | 0.01 | -0.10 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 160.00 | 4.60 | 6.90 | 5.75 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.42 | -0.30 | 0.01 | -0.11 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 165.00 | 5.20 | 9.20 | 7.20 | % | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.01 | -0.12 | 8/24/2026 4:00:01 PM EST | |||
| 170.00 | 7.20 | 11.10 | 9.15 | % | 0.05 | 0 | 0 | 0.39 | -0.44 | 0.01 | -0.12 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 9.50 | 13.00 | 11.25 | % | 0.06 | 0 | 0 | 0.37 | -0.51 | 0.01 | -0.12 | 8/24/2026 4:00:01 PM EST | |||
| 180.00 | 12.50 | 16.30 | 14.40 | % | 0.08 | 0 | 0 | 0.37 | -0.58 | 0.01 | -0.12 | 8/24/2026 4:00:01 PM EST | |||
| 185.00 | 15.80 | 19.60 | 17.70 | % | 0.10 | 0 | 0 | 0.37 | -0.64 | 0.01 | -0.11 | 8/24/2026 4:00:01 PM EST | |||
| 190.00 | 20.00 | 22.30 | 21.15 | % | 0.11 | 0 | 0 | 0.35 | -0.70 | 0.01 | -0.10 | 8/24/2026 4:00:01 PM EST | |||
| 195.00 | 23.10 | 26.50 | 24.80 | % | 0.13 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.09 | 8/24/2026 4:00:01 PM EST | |||
| 200.00 | 27.00 | 30.40 | 28.70 | 43.13 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.29 | -0.81 | 0.01 | -0.08 | 6/25/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 35.80 | 39.60 | 37.70 | % | 0.18 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.06 | 8/24/2026 4:00:01 PM EST | |||
| 220.00 | 45.20 | 48.90 | 47.05 | % | 0.21 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 230.00 | 54.70 | 58.70 | 56.70 | % | 0.25 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 240.00 | 64.50 | 68.60 | 66.55 | % | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 250.00 | 74.50 | 78.50 | 76.50 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 260.00 | 84.50 | 88.50 | 86.50 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |