Options Chain for ICON PLC SHS (ICLR) - $116.17 as of 4/29/2026 9:33:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.10 | 70.60 | 68.85 | % | 1.38 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 55.00 | 62.20 | 65.50 | 63.85 | % | 1.16 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 60.00 | 57.40 | 60.40 | 58.90 | % | 0.98 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 65.00 | 52.40 | 55.40 | 53.90 | % | 0.83 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 70.00 | 47.40 | 50.10 | 48.75 | % | 0.70 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 75.00 | 42.40 | 45.20 | 43.80 | % | 0.58 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 80.00 | 37.50 | 40.20 | 38.85 | % | 0.49 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 85.00 | 32.60 | 35.40 | 34.00 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 90.00 | 27.90 | 30.60 | 29.25 | % | 0.33 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.03 | 4/29/2026 1:58:40 PM EST | |||
| 95.00 | 23.20 | 26.10 | 24.65 | 22.80 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.11 | 0.92 | 0.01 | -0.07 | 4/21/2026 | 4/29/2026 1:58:40 PM EST |
| 100.00 | 18.70 | 21.70 | 20.20 | 19.00 | +9.44 | +98.75% | 0.20 | 22 | 134 | 1.08 | 0.86 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 105.00 | 14.70 | 17.60 | 16.15 | 14.60 | +7.00 | +92.11% | 0.15 | 226 | 209 | 0.80 | 0.78 | 0.02 | -0.16 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 110.00 | 12.00 | 14.30 | 13.15 | 10.80 | +4.80 | +80.00% | 0.12 | 100 | 168 | 0.90 | 0.69 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 115.00 | 8.10 | 11.40 | 9.75 | 9.00 | +4.50 | +100.00% | 0.08 | 292 | 298 | 0.80 | 0.59 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 120.00 | 5.50 | 8.60 | 7.05 | 4.30 | +1.40 | +48.28% | 0.06 | 100 | 552 | 0.79 | 0.49 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 125.00 | 3.50 | 5.50 | 4.50 | 3.50 | +1.90 | +118.75% | 0.04 | 2 | 814 | 0.74 | 0.39 | 0.02 | -0.21 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 130.00 | 1.80 | 4.50 | 3.15 | 3.60 | +2.65 | +278.95% | 0.02 | 51 | 1,026 | 0.76 | 0.29 | 0.02 | -0.18 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 135.00 | 1.00 | 3.30 | 2.15 | 2.15 | +0.77 | +55.80% | 0.02 | 37 | 27 | 0.73 | 0.20 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 140.00 | 0.10 | 3.20 | 1.65 | 1.70 | -0.27 | -13.71% | 0.01 | 1 | 531 | 0.67 | 0.13 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 145.00 | 0.00 | 2.75 | 1.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.09 | 0.01 | -0.09 | 4/9/2026 | 4/29/2026 1:58:40 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.50 | +0.14 | +38.89% | 0.01 | 10 | 23 | 1.08 | 0.06 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.16 | 0.04 | 0.00 | -0.04 | 4/17/2026 | 4/29/2026 1:58:40 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.02 | 0.00 | -0.03 | 4/23/2026 | 4/29/2026 1:58:40 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.00 | -0.02 | 4/29/2026 1:58:40 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.20 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:58:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:40 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:40 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.90 | -0.92 | -50.55% | 0.01 | 1 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.79 | -0.91 | -53.53% | 0.01 | 5 | 174 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.40 | -2.41 | -85.77% | 0.01 | 1 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 1.74 | -2.26 | -56.50% | 0.01 | 4 | 320 | 1.32 | -0.03 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 5.73 | 0.00 | 0.00% | 0.01 | 0 | 607 | 0.82 | -0.08 | 0.01 | -0.07 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 100.00 | 0.05 | 2.35 | 1.20 | 2.80 | -5.30 | -65.44% | 0.01 | 3 | 1,404 | 0.82 | -0.14 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 105.00 | 0.90 | 4.40 | 2.65 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.85 | -0.22 | 0.02 | -0.16 | 4/24/2026 | 4/29/2026 1:58:40 PM EST |
| 110.00 | 2.15 | 5.80 | 3.98 | 4.40 | -10.20 | -69.87% | 0.04 | 13 | 360 | 0.85 | -0.31 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 115.00 | 4.60 | 7.00 | 5.80 | 6.60 | -11.40 | -63.34% | 0.05 | 5 | 208 | 0.80 | -0.41 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 120.00 | 6.50 | 10.10 | 8.30 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.79 | -0.51 | 0.02 | -0.22 | 4/16/2026 | 4/29/2026 1:58:40 PM EST |
| 125.00 | 9.50 | 12.80 | 11.15 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.76 | -0.61 | 0.02 | -0.21 | 4/16/2026 | 4/29/2026 1:58:40 PM EST |
| 130.00 | 12.90 | 16.30 | 14.60 | 18.20 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.75 | -0.71 | 0.02 | -0.18 | 4/16/2026 | 4/29/2026 1:58:40 PM EST |
| 135.00 | 17.00 | 20.00 | 18.50 | 18.89 | -15.31 | -44.77% | 0.14 | 1 | 1 | 0.71 | -0.80 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 140.00 | 21.10 | 24.20 | 22.65 | % | 0.16 | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.11 | 4/29/2026 1:58:40 PM EST | |||
| 145.00 | 25.60 | 28.50 | 27.05 | % | 0.19 | 0 | 0 | 0.93 | -0.91 | 0.01 | -0.09 | 4/29/2026 1:58:40 PM EST | |||
| 150.00 | 30.30 | 33.20 | 31.75 | % | 0.21 | 0 | 90 | 0.96 | -0.94 | 0.01 | -0.06 | 4/29/2026 1:58:40 PM EST | |||
| 155.00 | 35.10 | 38.00 | 36.55 | % | 0.24 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.04 | 4/29/2026 1:58:40 PM EST | |||
| 160.00 | 39.70 | 43.00 | 41.35 | % | 0.26 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.03 | 4/29/2026 1:58:40 PM EST | |||
| 165.00 | 44.70 | 47.80 | 46.25 | % | 0.28 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:40 PM EST | |||
| 170.00 | 49.60 | 52.80 | 51.20 | % | 0.30 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:58:40 PM EST |