Options Chain for ICON PLC SHS (ICLR) - $108.35 as of 4/24/2026 6:40:08 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 | 41.30 | 45.10 | 43.20 | % | 0.72 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 36.70 | 40.40 | 38.55 | % | 0.59 | 0 | 0 | 1.15 | 0.94 | 0.00 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 31.90 | 36.00 | 33.95 | % | 0.49 | 0 | 0 | 1.08 | 0.91 | 0.00 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 27.80 | 31.80 | 29.80 | % | 0.40 | 0 | 0 | 0.76 | 0.87 | 0.01 | -0.07 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 24.10 | 27.70 | 25.90 | % | 0.32 | 0 | 0 | 0.80 | 0.83 | 0.01 | -0.08 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 20.40 | 24.40 | 22.40 | % | 0.26 | 0 | 0 | 0.81 | 0.77 | 0.01 | -0.09 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 17.20 | 19.70 | 18.45 | % | 0.20 | 0 | 0 | 0.75 | 0.72 | 0.01 | -0.10 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 15.50 | 16.80 | 16.15 | % | 0.17 | 0 | 0 | 0.79 | 0.66 | 0.01 | -0.11 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 12.90 | 14.40 | 13.65 | % | 0.14 | 0 | 0 | 0.79 | 0.59 | 0.01 | -0.11 | 4/24/2026 4:00:03 PM EST | |||
| 105.00 | 10.20 | 11.40 | 10.80 | 12.10 | % | 0.10 | 1 | 0 | 0.76 | 0.53 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 110.00 | 8.40 | 9.20 | 8.80 | % | 0.08 | 0 | 0 | 0.74 | 0.46 | 0.01 | -0.11 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 5.10 | 8.20 | 6.65 | % | 0.06 | 0 | 0 | 0.73 | 0.40 | 0.01 | -0.11 | 4/24/2026 4:00:03 PM EST | |||
| 120.00 | 5.30 | 7.30 | 6.30 | % | 0.05 | 0 | 0 | 0.78 | 0.34 | 0.01 | -0.10 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 4.10 | 5.80 | 4.95 | 4.50 | -6.00 | -57.15% | 0.04 | 4 | 4 | 0.76 | 0.29 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 2.35 | 5.20 | 3.78 | 3.60 | -5.30 | -59.56% | 0.03 | 2 | 7 | 0.74 | 0.24 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 2.45 | 4.60 | 3.53 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.78 | 0.20 | 0.01 | -0.07 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 0.40 | 4.00 | 2.20 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.68 | 0.16 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 0.85 | 3.70 | 2.28 | % | 0.02 | 0 | 0 | 0.76 | 0.13 | 0.01 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 150.00 | 0.55 | 2.20 | 1.38 | 1.50 | -1.60 | -51.62% | 0.01 | 1 | 4 | 0.71 | 0.10 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 155.00 | 0.20 | 3.00 | 1.60 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.01 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.96 | 0.07 | 0.00 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.00 | 0.06 | 0.00 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.02 | 0.05 | 0.00 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.05 | 0.04 | 0.00 | -0.02 | 4/24/2026 4:00:03 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 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.09 | -0.03 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.11 | -0.06 | 0.00 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.04 | -0.09 | 0.00 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.10 | 3.60 | 1.85 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | -0.13 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 2.60 | 3.90 | 3.25 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.79 | -0.17 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 3.70 | 6.20 | 4.95 | % | 0.06 | 0 | 0 | 0.79 | -0.23 | 0.01 | -0.09 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 5.90 | 6.40 | 6.15 | 6.40 | % | 0.07 | 1 | 0 | 0.76 | -0.28 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 95.00 | 7.90 | 9.70 | 8.80 | 7.84 | % | 0.09 | 1 | 0 | 0.80 | -0.34 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 100.00 | 8.90 | 11.80 | 10.35 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.78 | -0.41 | 0.01 | -0.11 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 12.70 | 13.90 | 13.30 | % | 0.13 | 0 | 0 | 0.75 | -0.47 | 0.01 | -0.11 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 15.60 | 17.60 | 16.60 | % | 0.15 | 0 | 0 | 0.76 | -0.54 | 0.01 | -0.11 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 18.90 | 20.70 | 19.80 | 11.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.75 | -0.60 | 0.01 | -0.11 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 21.70 | 24.50 | 23.10 | % | 0.19 | 0 | 0 | 0.73 | -0.66 | 0.01 | -0.10 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 25.50 | 28.40 | 26.95 | % | 0.22 | 0 | 0 | 0.72 | -0.71 | 0.01 | -0.09 | 4/24/2026 4:00:03 PM EST | |||
| 130.00 | 29.00 | 32.60 | 30.80 | % | 0.24 | 0 | 0 | 0.69 | -0.76 | 0.01 | -0.08 | 4/24/2026 4:00:03 PM EST | |||
| 135.00 | 33.20 | 37.00 | 35.10 | % | 0.26 | 0 | 0 | 0.67 | -0.80 | 0.01 | -0.07 | 4/24/2026 4:00:03 PM EST | |||
| 140.00 | 37.50 | 41.60 | 39.55 | % | 0.28 | 0 | 0 | 0.90 | -0.84 | 0.01 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 145.00 | 43.10 | 45.80 | 44.45 | % | 0.31 | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 150.00 | 47.20 | 50.50 | 48.85 | % | 0.33 | 0 | 0 | 0.91 | -0.90 | 0.01 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 52.00 | 55.20 | 53.60 | % | 0.35 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 56.40 | 60.20 | 58.30 | % | 0.36 | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 165.00 | 61.30 | 65.20 | 63.25 | % | 0.38 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 170.00 | 66.10 | 70.20 | 68.15 | % | 0.40 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 175.00 | 71.10 | 75.00 | 73.05 | % | 0.42 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST |