Options Chain for ICON PLC SHS (ICLR) - $188.22 as of 1/9/2026 11:25:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 54.80 | 59.10 | 56.95 | % | 0.46 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 130.00 | 50.00 | 54.20 | 52.10 | % | 0.40 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 135.00 | 45.10 | 49.40 | 47.25 | % | 0.35 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 140.00 | 40.80 | 44.60 | 42.70 | % | 0.30 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 145.00 | 36.60 | 39.80 | 38.20 | % | 0.26 | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 150.00 | 32.90 | 35.40 | 34.15 | % | 0.23 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.09 | 1/9/2026 3:59:53 PM EST | |||
| 155.00 | 28.60 | 31.30 | 29.95 | % | 0.19 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.11 | 1/9/2026 3:59:53 PM EST | |||
| 160.00 | 24.80 | 27.40 | 26.10 | % | 0.16 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 165.00 | 21.40 | 23.50 | 22.45 | % | 0.14 | 0 | 0 | 0.52 | 0.75 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 170.00 | 18.10 | 20.90 | 19.50 | % | 0.11 | 0 | 0 | 0.53 | 0.69 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 175.00 | 14.70 | 17.70 | 16.20 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | 0.63 | 0.01 | -0.16 | 12/22/2025 | 1/9/2026 3:59:53 PM EST |
| 180.00 | 12.20 | 15.20 | 13.70 | 16.69 | +1.28 | +8.31% | 0.08 | 1 | 1 | 0.52 | 0.56 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 185.00 | 9.90 | 12.90 | 11.40 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.51 | 0.50 | 0.01 | -0.17 | 12/23/2025 | 1/9/2026 3:59:53 PM EST |
| 190.00 | 7.20 | 10.90 | 9.05 | 11.17 | +2.47 | +28.40% | 0.05 | 1 | 2 | 0.50 | 0.44 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 195.00 | 6.60 | 8.90 | 7.75 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.37 | 0.01 | -0.15 | 12/22/2025 | 1/9/2026 3:59:53 PM EST |
| 200.00 | 4.80 | 7.80 | 6.30 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | 0.32 | 0.01 | -0.14 | 12/26/2025 | 1/9/2026 3:59:53 PM EST |
| 210.00 | 1.75 | 4.90 | 3.33 | 4.00 | 0.00 | 0.00% | 0.02 | 10 | 3 | 0.47 | 0.22 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 220.00 | 0.80 | 3.80 | 2.30 | 2.40 | -0.58 | -19.47% | 0.01 | 2 | 1 | 0.48 | 0.14 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 230.00 | 0.90 | 1.90 | 1.40 | 1.17 | -0.48 | -29.10% | 0.01 | 30 | 37 | 0.50 | 0.08 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.90 | -0.06 | -6.25% | 0.00 | 9 | 21 | 0.53 | 0.04 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.74 | -0.05 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 3.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.08 | 0.00 | -0.06 | 12/19/2025 | 1/9/2026 3:59:53 PM EST |
| 150.00 | 0.05 | 3.70 | 1.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | -0.11 | 0.01 | -0.09 | 12/26/2025 | 1/9/2026 3:59:53 PM EST |
| 155.00 | 1.20 | 4.30 | 2.75 | 2.80 | +0.65 | +30.24% | 0.02 | 1 | 50 | 0.50 | -0.15 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 160.00 | 2.55 | 4.70 | 3.63 | 3.59 | +0.49 | +15.81% | 0.02 | 1 | 1 | 0.49 | -0.20 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 165.00 | 3.50 | 6.20 | 4.85 | % | 0.03 | 0 | 0 | 0.49 | -0.25 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 170.00 | 5.00 | 8.10 | 6.55 | 5.58 | +0.08 | +1.46% | 0.04 | 1 | 10 | 0.49 | -0.31 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 175.00 | 7.00 | 10.10 | 8.55 | 8.10 | +2.50 | +44.65% | 0.05 | 38 | 2 | 0.49 | -0.37 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 180.00 | 9.30 | 12.10 | 10.70 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.48 | -0.44 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 185.00 | 12.00 | 15.20 | 13.60 | % | 0.07 | 0 | 0 | 0.49 | -0.50 | 0.01 | -0.17 | 1/9/2026 3:59:53 PM EST | |||
| 190.00 | 15.20 | 18.00 | 16.60 | 12.09 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.49 | -0.56 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 195.00 | 18.40 | 21.00 | 19.70 | % | 0.10 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 200.00 | 21.90 | 24.60 | 23.25 | 22.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.68 | 0.01 | -0.14 | 12/26/2025 | 1/9/2026 3:59:53 PM EST |
| 210.00 | 29.90 | 32.60 | 31.25 | % | 0.15 | 0 | 0 | 0.47 | -0.78 | 0.01 | -0.12 | 1/9/2026 3:59:53 PM EST | |||
| 220.00 | 38.30 | 41.70 | 40.00 | 23.61 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | -0.86 | 0.01 | -0.09 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 230.00 | 47.70 | 50.90 | 49.30 | % | 0.21 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 240.00 | 57.20 | 60.20 | 58.70 | % | 0.24 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 250.00 | 66.90 | 70.20 | 68.55 | % | 0.27 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 260.00 | 76.60 | 80.90 | 78.75 | % | 0.30 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 270.00 | 86.60 | 90.90 | 88.75 | % | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST |