Options Chain for ICON PLC SHS (ICLR) - $175.70 as of 8/22/2025 3:55:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 105.20 | 108.80 | 107.00 | % | 1.53 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 99.80 | 103.80 | 101.80 | % | 1.36 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 95.30 | 98.80 | 97.05 | % | 1.21 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 90.30 | 93.90 | 92.10 | % | 1.08 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 85.40 | 88.90 | 87.15 | % | 0.97 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 79.90 | 84.00 | 81.95 | % | 0.86 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 75.00 | 79.00 | 77.00 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 70.00 | 73.70 | 71.85 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 65.10 | 69.00 | 67.05 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 60.10 | 64.10 | 62.10 | 38.55 | 0.00 | 0.00% | 0.54 | 0 | 12 | 0.86 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 55.10 | 59.10 | 57.10 | 32.20 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.80 | 1.00 | 0.00 | -0.02 | 5/6/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 50.20 | 54.30 | 52.25 | 29.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.02 | 5/6/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 45.40 | 49.30 | 47.35 | 30.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 40.60 | 44.30 | 42.45 | 63.50 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.60 | 0.97 | 0.00 | -0.04 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 35.90 | 39.90 | 37.90 | 26.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.58 | 0.96 | 0.00 | -0.04 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 31.00 | 34.90 | 32.95 | 24.26 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.55 | 0.93 | 0.01 | -0.05 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 27.10 | 30.40 | 28.75 | 21.40 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.49 | 0.90 | 0.01 | -0.06 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 23.00 | 26.40 | 24.70 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.34 | 0.85 | 0.01 | -0.07 | 7/1/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 18.50 | 22.40 | 20.45 | 19.25 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.33 | 0.80 | 0.01 | -0.08 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 14.90 | 18.70 | 16.80 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.34 | 0.73 | 0.01 | -0.09 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 12.00 | 15.30 | 13.65 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.34 | 0.66 | 0.02 | -0.10 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 8.90 | 12.50 | 10.70 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | 0.58 | 0.02 | -0.10 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 6.60 | 10.40 | 8.50 | 10.40 | 0.00 | 0.00% | 0.05 | 1 | 34 | 0.34 | 0.49 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 4.60 | 8.80 | 6.70 | 7.11 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.35 | 0.42 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 3.30 | 7.10 | 5.20 | 6.10 | -0.50 | -7.58% | 0.03 | 1 | 58 | 0.35 | 0.34 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 1.95 | 5.90 | 3.93 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.35 | 0.28 | 0.01 | -0.08 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 1.15 | 5.10 | 3.13 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.35 | 0.22 | 0.01 | -0.07 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 3.80 | 1.90 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.49 | 0.12 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 3.10 | 1.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.53 | 0.07 | 0.01 | -0.03 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 2.70 | 1.35 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.42 | 0.04 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 1.85 | 0.93 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.85 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.78 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.72 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 0.10 | 1.90 | 1.00 | 21.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.03 | 0.00 | -0.04 | 5/23/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.54 | -0.04 | 0.00 | -0.04 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 3.00 | 1.50 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.07 | 0.01 | -0.05 | 7/9/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 0.90 | 2.35 | 1.63 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.38 | -0.10 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 0.80 | 3.50 | 2.15 | 2.73 | +0.43 | +18.70% | 0.01 | 1 | 253 | 0.36 | -0.15 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 0.95 | 5.00 | 2.98 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.34 | -0.20 | 0.01 | -0.08 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 2.20 | 6.30 | 4.25 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.34 | -0.27 | 0.01 | -0.09 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 4.50 | 8.00 | 6.25 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | -0.34 | 0.02 | -0.10 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 6.50 | 10.10 | 8.30 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.42 | 0.02 | -0.10 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 9.50 | 12.60 | 11.05 | 25.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | -0.51 | 0.02 | -0.10 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 12.30 | 15.80 | 14.05 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.35 | -0.58 | 0.02 | -0.10 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 15.60 | 19.60 | 17.60 | 16.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | -0.66 | 0.02 | -0.09 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 19.90 | 23.30 | 21.60 | 19.37 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.37 | -0.72 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 23.80 | 27.50 | 25.65 | 29.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.07 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 32.80 | 36.50 | 34.65 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.05 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 220.00 | 42.10 | 46.10 | 44.10 | 81.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.03 | 5/1/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 51.90 | 55.90 | 53.90 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 240.00 | 61.90 | 66.00 | 63.95 | % | 0.27 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 250.00 | 71.90 | 75.90 | 73.90 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 260.00 | 82.00 | 85.90 | 83.95 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 270.00 | 91.90 | 95.90 | 93.90 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 280.00 | 101.90 | 105.90 | 103.90 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 290.00 | 111.90 | 115.90 | 113.90 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 300.00 | 121.90 | 125.90 | 123.90 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 310.00 | 131.90 | 135.90 | 133.90 | % | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |