Options Chain for ICON PLC SHS (ICLR) - $159.71 as of 8/12/2025 1:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 73.90 | 78.20 | 76.05 | % | 0.84 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 95.00 | 68.90 | 73.20 | 71.05 | % | 0.75 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 100.00 | 64.00 | 68.10 | 66.05 | % | 0.66 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 105.00 | 59.00 | 63.10 | 61.05 | % | 0.58 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 110.00 | 54.00 | 58.10 | 56.05 | % | 0.51 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 115.00 | 49.00 | 53.10 | 51.05 | % | 0.44 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 120.00 | 44.00 | 48.10 | 46.05 | % | 0.38 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 125.00 | 39.30 | 43.00 | 41.15 | % | 0.33 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 130.00 | 34.30 | 38.10 | 36.20 | % | 0.28 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 135.00 | 29.30 | 33.00 | 31.15 | 19.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:02 AM EST |
| 140.00 | 24.50 | 28.20 | 26.35 | 49.83 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:02 AM EST |
| 145.00 | 19.80 | 23.10 | 21.45 | 13.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 150.00 | 15.00 | 17.70 | 16.35 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.06 | 0.99 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 155.00 | 10.10 | 12.80 | 11.45 | 33.50 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.74 | 0.94 | 0.02 | -0.12 | 7/29/2025 | 8/12/2025 11:59:02 AM EST |
| 160.00 | 6.10 | 8.30 | 7.20 | 3.50 | +0.50 | +16.67% | 0.04 | 2 | 46 | 0.49 | 0.79 | 0.04 | -0.31 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 165.00 | 2.55 | 4.10 | 3.33 | 1.80 | +0.30 | +20.00% | 0.02 | 6 | 97 | 0.50 | 0.54 | 0.06 | -0.44 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.72 | 0.27 | 0.05 | -0.37 | 8/4/2025 | 8/12/2025 11:59:02 AM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.94 | 0.10 | 0.02 | -0.20 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.12 | 0.03 | 0.01 | -0.07 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.32 | 0.01 | 0.00 | -0.01 | 8/6/2025 | 8/12/2025 11:59:02 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:02 AM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.81 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:02 AM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:02 AM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:02 AM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 260.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.93 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:02 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:02 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:02 AM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:02 AM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.37 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:02 AM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.12 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:02 AM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.31 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.92 | -0.06 | 0.02 | -0.12 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 1.70 | -3.90 | -69.65% | 0.01 | 3 | 203 | 0.65 | -0.21 | 0.04 | -0.31 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 165.00 | 1.45 | 3.10 | 2.28 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.44 | -0.46 | 0.06 | -0.44 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 170.00 | 4.20 | 6.70 | 5.45 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.44 | -0.73 | 0.05 | -0.37 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 175.00 | 8.30 | 10.70 | 9.50 | 13.00 | +1.32 | +11.31% | 0.05 | 2 | 244 | 0.89 | -0.90 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 180.00 | 12.50 | 15.70 | 14.10 | 15.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.07 | 8/4/2025 | 8/12/2025 11:59:02 AM EST |
| 185.00 | 17.50 | 20.60 | 19.05 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 7/30/2025 | 8/12/2025 11:59:02 AM EST |
| 190.00 | 22.50 | 25.50 | 24.00 | 34.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:02 AM EST |
| 195.00 | 27.60 | 30.50 | 29.05 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:02 AM EST |
| 200.00 | 32.00 | 35.50 | 33.75 | 17.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:02 AM EST |
| 210.00 | 42.00 | 46.10 | 44.05 | 15.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:02 AM EST |
| 220.00 | 52.00 | 56.10 | 54.05 | 33.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:02 AM EST |
| 230.00 | 62.00 | 66.10 | 64.05 | 30.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:02 AM EST |
| 240.00 | 72.00 | 76.10 | 74.05 | % | 0.31 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 250.00 | 82.00 | 86.10 | 84.05 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 260.00 | 92.00 | 96.10 | 94.05 | % | 0.36 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 270.00 | 102.00 | 106.10 | 104.05 | % | 0.39 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 280.00 | 112.00 | 116.10 | 114.05 | % | 0.41 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 290.00 | 122.00 | 126.00 | 124.00 | % | 0.43 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST |