Options Chain for ICON PUB LTD CO SHS (ICLR) - $165.76 as of 7/27/2026 7:55:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 52.60 | 56.70 | 54.65 | % | 0.48 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 47.90 | 52.00 | 49.95 | % | 0.42 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 125.00 | 43.30 | 47.20 | 45.25 | % | 0.36 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 130.00 | 38.60 | 42.90 | 40.75 | % | 0.31 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 135.00 | 34.40 | 38.40 | 36.40 | % | 0.27 | 0 | 0 | 1.02 | 0.85 | 0.01 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 140.00 | 30.50 | 34.40 | 32.45 | % | 0.23 | 0 | 0 | 0.94 | 0.80 | 0.01 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 145.00 | 26.40 | 30.50 | 28.45 | % | 0.20 | 0 | 0 | 0.85 | 0.75 | 0.01 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 23.00 | 27.00 | 25.00 | % | 0.17 | 0 | 0 | 0.79 | 0.69 | 0.01 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 155.00 | 19.70 | 23.60 | 21.65 | % | 0.14 | 0 | 0 | 0.76 | 0.63 | 0.01 | -0.12 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 16.80 | 20.50 | 18.65 | % | 0.12 | 0 | 0 | 0.72 | 0.57 | 0.01 | -0.13 | 7/27/2026 4:00:02 PM EST | |||
| 165.00 | 14.30 | 17.90 | 16.10 | 14.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.51 | 0.01 | -0.13 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 11.70 | 15.50 | 13.60 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.68 | 0.45 | 0.01 | -0.13 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 9.30 | 13.30 | 11.30 | % | 0.06 | 0 | 0 | 0.65 | 0.39 | 0.01 | -0.13 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 7.50 | 11.50 | 9.50 | % | 0.05 | 0 | 0 | 0.64 | 0.34 | 0.01 | -0.13 | 7/27/2026 4:00:02 PM EST | |||
| 185.00 | 6.00 | 9.70 | 7.85 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.29 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 4.40 | 8.50 | 6.45 | % | 0.03 | 0 | 0 | 0.61 | 0.25 | 0.01 | -0.12 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 3.10 | 7.30 | 5.20 | % | 0.03 | 0 | 0 | 0.60 | 0.21 | 0.01 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 200.00 | 2.20 | 6.20 | 4.20 | % | 0.02 | 0 | 0 | 0.59 | 0.17 | 0.01 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 210.00 | 0.45 | 4.70 | 2.58 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.01 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 220.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.03 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.74 | -0.08 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.72 | -0.11 | 0.00 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 135.00 | 0.20 | 3.90 | 2.05 | % | 0.02 | 0 | 0 | 0.41 | -0.15 | 0.01 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 140.00 | 1.40 | 4.70 | 3.05 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.01 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 145.00 | 1.85 | 6.10 | 3.98 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.01 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 3.30 | 7.50 | 5.40 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.01 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 155.00 | 5.00 | 9.30 | 7.15 | % | 0.05 | 0 | 0 | 0.42 | -0.37 | 0.01 | -0.12 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 7.10 | 11.30 | 9.20 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.42 | -0.43 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 9.30 | 13.50 | 11.40 | % | 0.07 | 0 | 0 | 0.40 | -0.49 | 0.01 | -0.13 | 7/27/2026 4:00:02 PM EST | |||
| 170.00 | 11.90 | 16.00 | 13.95 | % | 0.08 | 0 | 0 | 0.39 | -0.55 | 0.01 | -0.13 | 7/27/2026 4:00:02 PM EST | |||
| 175.00 | 15.20 | 18.50 | 16.85 | 17.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.61 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 17.90 | 22.00 | 19.95 | 20.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | -0.66 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 21.30 | 25.30 | 23.30 | % | 0.13 | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.13 | 7/27/2026 4:00:02 PM EST | |||
| 190.00 | 25.00 | 28.80 | 26.90 | % | 0.14 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.12 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 28.50 | 32.50 | 30.50 | % | 0.16 | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 200.00 | 32.40 | 36.50 | 34.45 | % | 0.17 | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 210.00 | 41.00 | 45.10 | 43.05 | % | 0.20 | 0 | 0 | 0.14 | -0.89 | 0.01 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 220.00 | 50.00 | 54.10 | 52.05 | % | 0.24 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 230.00 | 59.50 | 63.60 | 61.55 | % | 0.27 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 69.20 | 73.40 | 71.30 | % | 0.30 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 250.00 | 79.10 | 83.40 | 81.25 | % | 0.33 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST |