Options Chain for ICON PLC SHS (ICLR) - $106.70 as of 4/10/2026 6:17:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 78.50 | 82.80 | 80.65 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 40.00 | 73.50 | 77.80 | 75.65 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 45.00 | 68.70 | 72.80 | 70.75 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 50.00 | 63.50 | 67.80 | 65.65 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 55.00 | 58.50 | 62.80 | 60.65 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 60.00 | 53.50 | 57.80 | 55.65 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 65.00 | 48.50 | 52.80 | 50.65 | % | 0.78 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 70.00 | 43.80 | 47.50 | 45.65 | 31.36 | 0.00 | 0.00% | 0.65 | 0 | 2 | 8.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 3:59:58 PM EST |
| 75.00 | 38.80 | 42.30 | 40.55 | 35.00 | 0.00 | 0.00% | 0.54 | 0 | 6 | 7.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 80.00 | 33.40 | 38.00 | 35.70 | 30.80 | 0.00 | 0.00% | 0.45 | 0 | 5 | 6.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 85.00 | 28.80 | 32.40 | 30.60 | 18.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:58 PM EST |
| 90.00 | 23.80 | 27.50 | 25.65 | 27.20 | +3.60 | +15.26% | 0.28 | 2 | 18 | 5.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 95.00 | 18.90 | 22.50 | 20.70 | 18.50 | 0.00 | 0.00% | 0.22 | 0 | 37 | 4.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 100.00 | 14.00 | 17.60 | 15.80 | 14.10 | 0.00 | 0.00% | 0.16 | 0 | 101 | 3.55 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 105.00 | 9.00 | 12.40 | 10.70 | 13.25 | +6.55 | +97.77% | 0.10 | 2 | 80 | 2.68 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 110.00 | 4.30 | 7.80 | 6.05 | 8.17 | +3.76 | +85.27% | 0.06 | 3 | 772 | 2.13 | 0.95 | 0.04 | -0.13 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 3.70 | 1.88 | 3.95 | +1.65 | +71.74% | 0.02 | 30 | 396 | 1.54 | 0.59 | 0.12 | -0.65 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 120.00 | 0.30 | 0.75 | 0.53 | 0.61 | -0.19 | -23.75% | 0.00 | 4 | 413 | 0.80 | 0.11 | 0.04 | -0.14 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.14 | -0.61 | -81.34% | 0.00 | 4 | 113 | 1.18 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 342 | 2.90 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 65 | 4.50 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 20 | 4.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 20 | 5.31 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 9 | 5.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 80.00 | 0.05 | 2.10 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 311 | 4.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 69 | 5.54 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.91 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 4.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 661 | 3.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 364 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.30 | -4.70 | -94.00% | 0.00 | 22 | 53 | 0.94 | -0.05 | 0.04 | -0.13 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 115.00 | 0.95 | 1.35 | 1.15 | 1.15 | -1.25 | -52.09% | 0.01 | 390 | 213 | 0.60 | -0.41 | 0.12 | -0.65 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 120.00 | 3.00 | 6.50 | 4.75 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.68 | -0.89 | 0.04 | -0.14 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 125.00 | 8.30 | 11.50 | 9.90 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.25 | -0.99 | 0.00 | -0.01 | 4/1/2026 | 4/16/2026 3:59:58 PM EST |
| 130.00 | 12.90 | 16.30 | 14.60 | % | 0.11 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 135.00 | 17.50 | 21.20 | 19.35 | 25.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 140.00 | 22.20 | 26.50 | 24.35 | % | 0.17 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 145.00 | 27.20 | 31.50 | 29.35 | % | 0.20 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 150.00 | 32.20 | 36.50 | 34.35 | % | 0.23 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 155.00 | 37.20 | 41.50 | 39.35 | % | 0.25 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 160.00 | 42.20 | 46.50 | 44.35 | % | 0.28 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 165.00 | 47.20 | 51.50 | 49.35 | % | 0.30 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 170.00 | 52.30 | 56.50 | 54.40 | % | 0.32 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 175.00 | 57.20 | 61.50 | 59.35 | % | 0.34 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 180.00 | 62.20 | 66.50 | 64.35 | % | 0.36 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 185.00 | 67.20 | 71.50 | 69.35 | % | 0.37 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 190.00 | 72.20 | 76.50 | 74.35 | % | 0.39 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 195.00 | 77.20 | 81.50 | 79.35 | % | 0.41 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 200.00 | 82.20 | 86.50 | 84.35 | % | 0.42 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 210.00 | 92.20 | 96.50 | 94.35 | % | 0.45 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 220.00 | 102.10 | 107.00 | 104.55 | % | 0.48 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 230.00 | 112.00 | 116.90 | 114.45 | % | 0.50 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 240.00 | 122.00 | 126.90 | 124.45 | % | 0.52 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 250.00 | 132.20 | 136.50 | 134.35 | % | 0.54 | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 260.00 | 142.20 | 146.50 | 144.35 | % | 0.56 | 0 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 270.00 | 152.20 | 156.50 | 154.35 | % | 0.57 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 280.00 | 162.20 | 166.50 | 164.35 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST |