Options Chain for ICON PUB LTD CO SHS (ICLR) - $152.20 as of 6/9/2026 7:52:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 90.60 | 93.70 | 92.15 | % | 1.54 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 65.00 | 85.60 | 88.70 | 87.15 | % | 1.34 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 70.00 | 80.30 | 83.70 | 82.00 | % | 1.17 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 75.00 | 75.40 | 78.70 | 77.05 | % | 1.03 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 80.00 | 70.60 | 73.70 | 72.15 | % | 0.90 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 85.00 | 65.70 | 68.70 | 67.20 | % | 0.79 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 90.00 | 60.70 | 63.80 | 62.25 | % | 0.69 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 95.00 | 55.80 | 58.80 | 57.30 | % | 0.60 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 100.00 | 50.70 | 53.90 | 52.30 | 35.42 | 0.00 | 0.00% | 0.52 | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:41 PM EST |
| 105.00 | 45.70 | 48.80 | 47.25 | 20.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.89 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 6/9/2026 3:59:41 PM EST |
| 110.00 | 40.70 | 43.80 | 42.25 | 26.77 | 0.00 | 0.00% | 0.38 | 0 | 170 | 1.70 | 0.99 | 0.00 | -0.03 | 6/2/2026 | 6/9/2026 3:59:41 PM EST |
| 115.00 | 35.40 | 39.00 | 37.20 | 20.90 | 0.00 | 0.00% | 0.32 | 0 | 245 | 1.52 | 0.98 | 0.00 | -0.05 | 5/29/2026 | 6/9/2026 3:59:41 PM EST |
| 120.00 | 30.90 | 34.10 | 32.50 | 18.39 | 0.00 | 0.00% | 0.27 | 0 | 287 | 1.28 | 0.98 | 0.00 | -0.06 | 5/29/2026 | 6/9/2026 3:59:41 PM EST |
| 125.00 | 26.00 | 29.20 | 27.60 | 29.00 | +12.25 | +73.14% | 0.22 | 1 | 139 | 1.20 | 0.96 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 130.00 | 21.50 | 24.40 | 22.95 | 22.50 | 0.00 | 0.00% | 0.18 | 0 | 43 | 1.10 | 0.89 | 0.01 | -0.21 | 6/4/2026 | 6/9/2026 3:59:41 PM EST |
| 135.00 | 16.80 | 19.80 | 18.30 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 205 | 0.94 | 0.86 | 0.01 | -0.21 | 6/5/2026 | 6/9/2026 3:59:41 PM EST |
| 140.00 | 12.30 | 15.50 | 13.90 | 13.47 | +1.97 | +17.13% | 0.10 | 2 | 225 | 0.86 | 0.78 | 0.02 | -0.29 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 145.00 | 8.50 | 11.30 | 9.90 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.62 | 0.69 | 0.02 | -0.30 | 6/8/2026 | 6/9/2026 3:59:41 PM EST |
| 150.00 | 4.90 | 7.40 | 6.15 | 6.60 | +0.20 | +3.13% | 0.04 | 2 | 575 | 0.55 | 0.57 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 155.00 | 2.60 | 5.00 | 3.80 | 3.80 | -1.64 | -30.15% | 0.02 | 8 | 261 | 0.54 | 0.41 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 160.00 | 1.25 | 2.20 | 1.73 | 1.50 | -1.00 | -40.00% | 0.01 | 149 | 446 | 0.48 | 0.22 | 0.03 | -0.18 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 165.00 | 0.30 | 2.10 | 1.20 | 0.90 | -1.41 | -61.04% | 0.01 | 2 | 338 | 0.52 | 0.08 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 1.00 | -0.35 | -25.93% | 0.01 | 1 | 383 | 0.81 | 0.04 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 6/9/2026 3:59:41 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:41 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 190 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 108 | 1.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:41 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:41 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 3,362 | 1.97 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/9/2026 3:59:41 PM EST |
| 110.00 | 0.10 | 0.90 | 0.50 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.19 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 6/9/2026 3:59:41 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.03 | -0.02 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 3:59:41 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.42 | -0.02 | 0.00 | -0.06 | 6/2/2026 | 6/9/2026 3:59:41 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3,452 | 1.24 | -0.04 | 0.00 | -0.10 | 6/3/2026 | 6/9/2026 3:59:41 PM EST |
| 130.00 | 0.05 | 1.00 | 0.53 | 0.40 | -1.27 | -76.05% | 0.00 | 1 | 490 | 0.63 | -0.11 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.48 | -0.52 | -52.00% | 0.01 | 3 | 241 | 0.84 | -0.14 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 140.00 | 0.50 | 1.95 | 1.23 | 1.22 | -0.78 | -39.00% | 0.01 | 3 | 97 | 0.54 | -0.22 | 0.02 | -0.29 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 145.00 | 1.55 | 2.90 | 2.23 | 2.25 | % | 0.02 | 32 | 0 | 0.52 | -0.31 | 0.02 | -0.30 | 6/9/2026 | 6/9/2026 3:59:41 PM EST | |
| 150.00 | 2.55 | 5.10 | 3.83 | 2.20 | -4.20 | -65.63% | 0.03 | 6 | 106 | 0.49 | -0.43 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 155.00 | 4.60 | 7.40 | 6.00 | % | 0.04 | 0 | 0 | 0.44 | -0.59 | 0.03 | -0.26 | 6/9/2026 3:59:41 PM EST | |||
| 160.00 | 7.70 | 10.90 | 9.30 | % | 0.06 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.18 | 6/9/2026 3:59:41 PM EST | |||
| 165.00 | 12.00 | 15.10 | 13.55 | % | 0.08 | 0 | 0 | 0.75 | -0.92 | 0.02 | -0.09 | 6/9/2026 3:59:41 PM EST | |||
| 170.00 | 16.60 | 19.70 | 18.15 | 31.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | -0.96 | 0.01 | -0.05 | 5/28/2026 | 6/9/2026 3:59:41 PM EST |
| 175.00 | 21.40 | 24.50 | 22.95 | % | 0.13 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 6/9/2026 3:59:41 PM EST | |||
| 180.00 | 26.40 | 29.40 | 27.90 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 190.00 | 36.30 | 39.50 | 37.90 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 200.00 | 46.30 | 49.60 | 47.95 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST |