Options Chain for ICON PLC SHS (ICLR) - $161.02 as of 11/19/2025 3:31:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 36.90 | 40.50 | 38.70 | % | 0.32 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 125.00 | 31.90 | 34.70 | 33.30 | 47.45 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:55 PM EST |
| 130.00 | 26.90 | 30.50 | 28.70 | % | 0.22 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 135.00 | 21.90 | 25.50 | 23.70 | % | 0.18 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 140.00 | 16.90 | 20.50 | 18.70 | % | 0.13 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.02 | 11/19/2025 3:59:55 PM EST | |||
| 145.00 | 12.50 | 14.80 | 13.65 | 36.73 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.05 | 0.97 | 0.01 | -0.11 | 10/27/2025 | 11/19/2025 3:59:55 PM EST |
| 150.00 | 7.30 | 10.40 | 8.85 | 40.30 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.96 | 0.89 | 0.02 | -0.48 | 10/9/2025 | 11/19/2025 3:59:55 PM EST |
| 155.00 | 3.40 | 7.00 | 5.20 | % | 0.03 | 0 | 0 | 1.00 | 0.71 | 0.04 | -0.92 | 11/19/2025 3:59:55 PM EST | |||
| 160.00 | 1.70 | 4.50 | 3.10 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.73 | 0.47 | 0.05 | -0.93 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 165.00 | 0.50 | 2.95 | 1.73 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.80 | 0.24 | 0.04 | -0.66 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.33 | 0.09 | 0.02 | -0.30 | 11/11/2025 | 11/19/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 25.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.54 | 0.02 | 0.01 | -0.07 | 10/21/2025 | 11/19/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.79 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 319 | 2.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 816 | 2.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 420 | 2.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 447 | 3.38 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,379 | 3.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 150 | 3.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.27 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.53 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.02 | 11/19/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.61 | -0.03 | 0.01 | -0.11 | 11/11/2025 | 11/19/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.55 | 1.28 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 472 | 1.33 | -0.11 | 0.02 | -0.48 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 155.00 | 0.65 | 4.10 | 2.38 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.87 | -0.29 | 0.04 | -0.92 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 160.00 | 1.95 | 4.90 | 3.43 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 328 | 0.63 | -0.53 | 0.05 | -0.93 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 165.00 | 6.10 | 8.90 | 7.50 | 7.59 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.14 | -0.76 | 0.04 | -0.66 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 170.00 | 10.70 | 13.20 | 11.95 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 430 | 1.29 | -0.91 | 0.02 | -0.30 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 175.00 | 15.50 | 18.20 | 16.85 | 19.53 | 0.00 | 0.00% | 0.10 | 0 | 239 | 1.61 | -0.98 | 0.01 | -0.07 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 180.00 | 19.60 | 23.20 | 21.40 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.87 | -1.00 | 0.00 | -0.01 | 11/5/2025 | 11/19/2025 3:59:55 PM EST |
| 185.00 | 25.40 | 28.20 | 26.80 | 27.25 | 0.00 | 0.00% | 0.14 | 0 | 36 | 2.11 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 190.00 | 30.40 | 33.20 | 31.80 | 26.80 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.31 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 195.00 | 34.40 | 38.20 | 36.30 | 15.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |
| 200.00 | 39.60 | 43.20 | 41.40 | 29.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:55 PM EST |
| 210.00 | 50.30 | 53.20 | 51.75 | 32.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:55 PM EST |
| 220.00 | 60.30 | 63.20 | 61.75 | % | 0.28 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 230.00 | 70.40 | 73.20 | 71.80 | 40.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |
| 240.00 | 80.30 | 83.20 | 81.75 | % | 0.34 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 250.00 | 90.00 | 93.20 | 91.60 | 71.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:55 PM EST |
| 260.00 | 100.30 | 103.20 | 101.75 | % | 0.39 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 270.00 | 110.30 | 113.20 | 111.75 | % | 0.41 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST |