Options Chain for ICON PUB LTD CO SHS (ICLR) - $138.03 as of 6/2/2026 11:16:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 103.10 | 107.20 | 105.15 | % | 3.00 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 40.00 | 98.10 | 102.30 | 100.20 | % | 2.50 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 45.00 | 93.10 | 97.30 | 95.20 | % | 2.12 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 50.00 | 88.20 | 92.30 | 90.25 | % | 1.80 | 0 | 3 | 2.19 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 55.00 | 84.20 | 87.40 | 85.80 | 61.09 | 0.00 | 0.00% | 1.56 | 0 | 8 | 1.87 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 6/2/2026 9:58:59 AM EST |
| 60.00 | 79.00 | 82.30 | 80.65 | % | 1.34 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 65.00 | 74.10 | 77.50 | 75.80 | % | 1.17 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 70.00 | 68.40 | 72.50 | 70.45 | % | 1.01 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 6/2/2026 9:58:59 AM EST | |||
| 75.00 | 63.50 | 67.60 | 65.55 | % | 0.87 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.03 | 6/2/2026 9:58:59 AM EST | |||
| 80.00 | 59.30 | 62.50 | 60.90 | % | 0.76 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.03 | 6/2/2026 9:58:59 AM EST | |||
| 85.00 | 54.30 | 57.70 | 56.00 | 32.89 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.14 | 0.97 | 0.00 | -0.04 | 5/19/2026 | 6/2/2026 9:58:59 AM EST |
| 90.00 | 49.40 | 52.90 | 51.15 | 20.16 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.05 | 0.96 | 0.00 | -0.05 | 4/27/2026 | 6/2/2026 9:58:59 AM EST |
| 95.00 | 44.60 | 48.10 | 46.35 | 40.79 | 0.00 | 0.00% | 0.49 | 0 | 324 | 0.96 | 0.94 | 0.00 | -0.06 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 100.00 | 39.80 | 43.20 | 41.50 | 27.50 | 0.00 | 0.00% | 0.41 | 0 | 180 | 0.88 | 0.92 | 0.00 | -0.07 | 4/17/2026 | 6/2/2026 9:58:59 AM EST |
| 105.00 | 35.20 | 38.60 | 36.90 | 15.80 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.82 | 0.90 | 0.00 | -0.08 | 4/23/2026 | 6/2/2026 9:58:59 AM EST |
| 110.00 | 30.70 | 34.00 | 32.35 | 27.70 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.55 | 0.85 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 115.00 | 26.50 | 29.70 | 28.10 | 23.70 | 0.00 | 0.00% | 0.24 | 0 | 73 | 0.56 | 0.82 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 120.00 | 22.50 | 25.70 | 24.10 | 21.06 | 0.00 | 0.00% | 0.20 | 0 | 291 | 0.57 | 0.79 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 125.00 | 18.90 | 21.90 | 20.40 | 18.70 | 0.00 | 0.00% | 0.16 | 0 | 148 | 0.58 | 0.74 | 0.01 | -0.11 | 5/28/2026 | 6/2/2026 9:58:59 AM EST |
| 130.00 | 15.60 | 18.70 | 17.15 | 13.10 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.57 | 0.68 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 135.00 | 12.70 | 14.90 | 13.80 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.57 | 0.61 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 140.00 | 10.20 | 12.10 | 11.15 | 11.00 | +0.40 | +3.78% | 0.08 | 1 | 190 | 0.57 | 0.53 | 0.02 | -0.11 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 145.00 | 7.90 | 9.80 | 8.85 | 6.81 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.56 | 0.45 | 0.02 | -0.11 | 5/28/2026 | 6/2/2026 9:58:59 AM EST |
| 150.00 | 6.00 | 8.70 | 7.35 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 267 | 0.54 | 0.38 | 0.02 | -0.10 | 5/28/2026 | 6/2/2026 9:58:59 AM EST |
| 155.00 | 4.70 | 6.20 | 5.45 | 5.10 | +1.41 | +38.22% | 0.04 | 5 | 517 | 0.52 | 0.30 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 160.00 | 2.75 | 5.30 | 4.03 | 4.15 | +0.88 | +26.92% | 0.03 | 2 | 41 | 0.52 | 0.24 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 165.00 | 1.50 | 4.40 | 2.95 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | 0.18 | 0.01 | -0.07 | 5/8/2026 | 6/2/2026 9:58:59 AM EST |
| 170.00 | 0.50 | 3.50 | 2.00 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.48 | 0.13 | 0.01 | -0.05 | 4/28/2026 | 6/2/2026 9:58:59 AM EST |
| 175.00 | 0.10 | 2.65 | 1.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | 0.09 | 0.01 | -0.04 | 5/13/2026 | 6/2/2026 9:58:59 AM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 11 | 0.60 | 0.08 | 0.01 | -0.04 | 6/2/2026 9:58:59 AM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.01 | -0.03 | 6/2/2026 9:58:59 AM EST | |||
| 190.00 | 0.00 | 2.80 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.04 | 0.00 | -0.02 | 4/20/2026 | 6/2/2026 9:58:59 AM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.03 | 0.00 | -0.02 | 4/14/2026 | 6/2/2026 9:58:59 AM EST |
| 200.00 | 0.05 | 2.50 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.62 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 6/2/2026 9:58:59 AM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 70 | 0.88 | 0.01 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 165 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/2/2026 9:58:59 AM 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 1.60 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 30 | 1.08 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.64 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 6/2/2026 9:58:59 AM EST |
| 70.00 | 0.20 | 2.20 | 1.20 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.22 | -0.01 | 0.00 | -0.02 | 3/25/2026 | 6/2/2026 9:58:59 AM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.21 | -0.02 | 0.00 | -0.03 | 4/10/2026 | 6/2/2026 9:58:59 AM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.28 | -0.02 | 0.00 | -0.03 | 5/20/2026 | 6/2/2026 9:58:59 AM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | -0.03 | 0.00 | -0.04 | 4/2/2026 | 6/2/2026 9:58:59 AM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | -0.04 | 0.00 | -0.05 | 5/20/2026 | 6/2/2026 9:58:59 AM EST |
| 95.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 105 | 1.00 | -0.06 | 0.00 | -0.06 | 6/2/2026 9:58:59 AM EST | |||
| 100.00 | 0.00 | 2.90 | 1.45 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.92 | -0.08 | 0.00 | -0.07 | 5/20/2026 | 6/2/2026 9:58:59 AM EST |
| 105.00 | 0.00 | 2.90 | 1.45 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.87 | -0.10 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 110.00 | 0.40 | 2.50 | 1.45 | 9.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | -0.15 | 0.01 | -0.10 | 5/18/2026 | 6/2/2026 9:58:59 AM EST |
| 115.00 | 1.00 | 3.90 | 2.45 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.59 | -0.18 | 0.01 | -0.10 | 5/28/2026 | 6/2/2026 9:58:59 AM EST |
| 120.00 | 2.05 | 4.90 | 3.48 | 14.70 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.60 | -0.21 | 0.01 | -0.10 | 5/20/2026 | 6/2/2026 9:58:59 AM EST |
| 125.00 | 3.50 | 6.30 | 4.90 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 539 | 0.59 | -0.26 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 130.00 | 5.00 | 7.80 | 6.40 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.57 | -0.32 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 135.00 | 8.20 | 8.80 | 8.50 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.57 | -0.39 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 140.00 | 9.30 | 11.20 | 10.25 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.55 | -0.47 | 0.02 | -0.11 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 145.00 | 12.00 | 14.10 | 13.05 | 37.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.55 | 0.02 | -0.11 | 4/14/2026 | 6/2/2026 9:58:59 AM EST |
| 150.00 | 14.90 | 18.00 | 16.45 | % | 0.11 | 0 | 3 | 0.54 | -0.62 | 0.02 | -0.10 | 6/2/2026 9:58:59 AM EST | |||
| 155.00 | 18.20 | 20.80 | 19.50 | % | 0.13 | 0 | 0 | 0.53 | -0.70 | 0.01 | -0.09 | 6/2/2026 9:58:59 AM EST | |||
| 160.00 | 21.90 | 24.70 | 23.30 | % | 0.15 | 0 | 26 | 0.50 | -0.76 | 0.01 | -0.08 | 6/2/2026 9:58:59 AM EST | |||
| 165.00 | 25.80 | 28.70 | 27.25 | % | 0.17 | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.07 | 6/2/2026 9:58:59 AM EST | |||
| 170.00 | 29.70 | 33.00 | 31.35 | % | 0.18 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.05 | 6/2/2026 9:58:59 AM EST | |||
| 175.00 | 34.00 | 37.50 | 35.75 | % | 0.20 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.04 | 6/2/2026 9:58:59 AM EST | |||
| 180.00 | 38.60 | 42.10 | 40.35 | % | 0.22 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.04 | 6/2/2026 9:58:59 AM EST | |||
| 185.00 | 43.40 | 46.90 | 45.15 | % | 0.24 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.03 | 6/2/2026 9:58:59 AM EST | |||
| 190.00 | 48.20 | 51.70 | 49.95 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 6/2/2026 9:58:59 AM EST | |||
| 195.00 | 53.10 | 56.70 | 54.90 | % | 0.28 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 6/2/2026 9:58:59 AM EST | |||
| 200.00 | 58.00 | 62.20 | 60.10 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 210.00 | 67.90 | 72.10 | 70.00 | % | 0.33 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 220.00 | 77.90 | 82.00 | 79.95 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 230.00 | 87.80 | 92.00 | 89.90 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 240.00 | 97.80 | 102.00 | 99.90 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 250.00 | 107.80 | 112.00 | 109.90 | % | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 260.00 | 117.80 | 122.10 | 119.95 | % | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 270.00 | 127.80 | 131.90 | 129.85 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 280.00 | 137.80 | 141.90 | 139.85 | % | 0.50 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST |