Options Chain for ICON PUB LTD CO SHS (ICLR) - $173.06 as of 7/5/2026 9:30:14 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 | 81.60 | 85.70 | 83.65 | % | 0.93 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 76.60 | 80.80 | 78.70 | % | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 71.70 | 75.70 | 73.70 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 66.70 | 70.90 | 68.80 | % | 0.66 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 61.70 | 66.00 | 63.85 | % | 0.58 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 57.10 | 61.00 | 59.05 | % | 0.51 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 120.00 | 52.30 | 56.00 | 54.15 | % | 0.45 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 125.00 | 47.60 | 51.50 | 49.55 | % | 0.40 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 130.00 | 43.10 | 47.00 | 45.05 | % | 0.35 | 0 | 0 | 0.78 | 0.91 | 0.00 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 135.00 | 38.60 | 42.50 | 40.55 | % | 0.30 | 0 | 0 | 1.27 | 0.87 | 0.00 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 140.00 | 34.40 | 38.00 | 36.20 | 37.79 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.10 | 0.83 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 30.20 | 33.50 | 31.85 | 12.70 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.96 | 0.78 | 0.01 | -0.10 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 26.30 | 30.00 | 28.15 | % | 0.19 | 0 | 0 | 0.91 | 0.73 | 0.01 | -0.11 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 22.60 | 26.40 | 24.50 | 17.10 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.83 | 0.67 | 0.01 | -0.12 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 19.10 | 23.00 | 21.05 | 15.58 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.77 | 0.61 | 0.01 | -0.13 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 16.00 | 19.90 | 17.95 | 17.60 | +1.80 | +11.40% | 0.11 | 14 | 6 | 0.73 | 0.55 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 13.10 | 17.00 | 15.05 | 15.40 | +0.79 | +5.41% | 0.09 | 7 | 341 | 0.69 | 0.49 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 175.00 | 11.40 | 14.50 | 12.95 | 12.50 | -3.80 | -23.32% | 0.07 | 7 | 17 | 0.68 | 0.43 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 180.00 | 9.00 | 12.40 | 10.70 | 12.30 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.65 | 0.37 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 185.00 | 6.90 | 10.60 | 8.75 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.63 | 0.31 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 190.00 | 4.80 | 9.00 | 6.90 | 6.26 | -0.34 | -5.16% | 0.04 | 1 | 40 | 0.60 | 0.25 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 195.00 | 3.50 | 7.70 | 5.60 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.59 | 0.21 | 0.01 | -0.12 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 200.00 | 2.75 | 6.30 | 4.53 | 4.00 | -1.70 | -29.83% | 0.02 | 98 | 17 | 0.58 | 0.16 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 210.00 | 0.85 | 4.60 | 2.73 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.54 | 0.10 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.03 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.00 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.00 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 3.50 | 1.75 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | -0.09 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 0.35 | 3.70 | 2.03 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.13 | 0.00 | -0.07 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 0.95 | 4.10 | 2.53 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.45 | -0.17 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 1.70 | 5.30 | 3.50 | 13.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.46 | -0.22 | 0.01 | -0.10 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 2.70 | 6.40 | 4.55 | 4.20 | +0.30 | +7.70% | 0.03 | 7 | 28 | 0.44 | -0.27 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 3.90 | 7.50 | 5.70 | 5.10 | +0.70 | +15.91% | 0.04 | 1 | 4 | 0.42 | -0.33 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 5.60 | 9.20 | 7.40 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.41 | -0.39 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 6.80 | 11.00 | 8.90 | 8.90 | +1.95 | +28.06% | 0.05 | 41 | 38 | 0.38 | -0.45 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 9.00 | 13.20 | 11.10 | 10.30 | -1.10 | -9.65% | 0.07 | 12 | 26 | 0.36 | -0.51 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 175.00 | 11.70 | 15.70 | 13.70 | 12.30 | -2.20 | -15.18% | 0.08 | 6 | 13 | 0.35 | -0.57 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 180.00 | 15.30 | 18.70 | 17.00 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.34 | -0.63 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 185.00 | 17.60 | 21.30 | 19.45 | % | 0.11 | 0 | 0 | 0.29 | -0.69 | 0.01 | -0.13 | 7/2/2026 4:00:02 PM EST | |||
| 190.00 | 21.00 | 24.90 | 22.95 | % | 0.12 | 0 | 0 | 0.26 | -0.75 | 0.01 | -0.13 | 7/2/2026 4:00:02 PM EST | |||
| 195.00 | 24.50 | 28.40 | 26.45 | % | 0.14 | 0 | 0 | 0.22 | -0.79 | 0.01 | -0.12 | 7/2/2026 4:00:02 PM EST | |||
| 200.00 | 28.30 | 32.40 | 30.35 | % | 0.15 | 0 | 0 | 0.16 | -0.84 | 0.01 | -0.11 | 7/2/2026 4:00:02 PM EST | |||
| 210.00 | 36.60 | 40.60 | 38.60 | % | 0.18 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.08 | 7/2/2026 4:00:02 PM EST | |||
| 220.00 | 45.80 | 49.70 | 47.75 | % | 0.22 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 230.00 | 55.20 | 59.50 | 57.35 | % | 0.25 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 240.00 | 65.10 | 69.00 | 67.05 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 7/2/2026 4:00:02 PM EST |