Options Chain for ICON PLC SHS (ICLR) - $164.80 as of 8/13/2025 7:33:59 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 | 84.70 | 88.90 | 86.80 | 68.40 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 95.00 | 79.80 | 83.90 | 81.85 | % | 0.86 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 74.90 | 78.90 | 76.90 | % | 0.77 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 69.80 | 73.90 | 71.85 | % | 0.68 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 110.00 | 64.90 | 68.90 | 66.90 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 115.00 | 59.80 | 64.00 | 61.90 | % | 0.54 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 120.00 | 55.00 | 59.00 | 57.00 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 125.00 | 50.00 | 54.10 | 52.05 | % | 0.42 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 130.00 | 45.10 | 49.10 | 47.10 | % | 0.36 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 135.00 | 40.40 | 44.20 | 42.30 | % | 0.31 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 140.00 | 35.60 | 39.40 | 37.50 | 14.54 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.68 | 0.97 | 0.00 | -0.04 | 7/18/2025 | 8/13/2025 3:59:52 PM EST |
| 145.00 | 30.90 | 34.50 | 32.70 | 15.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.62 | 0.94 | 0.00 | -0.05 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 150.00 | 26.40 | 30.10 | 28.25 | 26.68 | +13.48 | +102.13% | 0.19 | 1 | 6 | 0.60 | 0.90 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 155.00 | 22.00 | 25.60 | 23.80 | 15.74 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.37 | 0.85 | 0.01 | -0.08 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 160.00 | 17.90 | 21.40 | 19.65 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.40 | 0.80 | 0.01 | -0.10 | 7/31/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 14.70 | 17.50 | 16.10 | 15.00 | +4.30 | +40.19% | 0.10 | 2 | 15 | 0.41 | 0.73 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 11.40 | 14.20 | 12.80 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.41 | 0.65 | 0.02 | -0.12 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 9.00 | 11.40 | 10.20 | 9.23 | +3.73 | +67.82% | 0.06 | 2 | 56 | 0.41 | 0.56 | 0.02 | -0.13 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 6.10 | 8.00 | 7.05 | 7.03 | +2.53 | +56.23% | 0.04 | 4 | 429 | 0.38 | 0.47 | 0.02 | -0.13 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 185.00 | 4.30 | 7.40 | 5.85 | 5.00 | -8.25 | -62.27% | 0.03 | 1 | 520 | 0.41 | 0.39 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 190.00 | 3.70 | 4.70 | 4.20 | 3.91 | +0.61 | +18.49% | 0.02 | 1 | 10 | 0.40 | 0.31 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 195.00 | 2.15 | 5.00 | 3.58 | 2.30 | +1.43 | +164.37% | 0.02 | 15 | 17 | 0.43 | 0.25 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 200.00 | 0.60 | 4.10 | 2.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.40 | 0.20 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 210.00 | 0.70 | 1.40 | 1.05 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 768 | 0.40 | 0.12 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.06 | 0.01 | -0.04 | 7/23/2025 | 8/13/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.62 | 0.03 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.65 | 0.83 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.68 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 8/13/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 8/13/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.81 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 8/13/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | -0.06 | 0.00 | -0.05 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 1.15 | 0.60 | 1.15 | -0.50 | -30.31% | 0.00 | 25 | 352 | 0.33 | -0.10 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 155.00 | 0.15 | 3.60 | 1.88 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.15 | 0.01 | -0.08 | 8/4/2025 | 8/13/2025 3:59:52 PM EST |
| 160.00 | 1.00 | 4.60 | 2.80 | 9.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.40 | -0.20 | 0.01 | -0.10 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 2.60 | 5.10 | 3.85 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.39 | -0.27 | 0.01 | -0.11 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 3.90 | 7.50 | 5.70 | 11.90 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.39 | -0.35 | 0.02 | -0.12 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 6.10 | 9.60 | 7.85 | 13.97 | 0.00 | 0.00% | 0.04 | 0 | 421 | 0.39 | -0.44 | 0.02 | -0.13 | 8/4/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 8.80 | 12.20 | 10.50 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.39 | -0.53 | 0.02 | -0.13 | 7/25/2025 | 8/13/2025 3:59:52 PM EST |
| 185.00 | 12.20 | 15.30 | 13.75 | 14.42 | -1.88 | -11.54% | 0.07 | 1 | 2 | 0.40 | -0.61 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 190.00 | 15.20 | 18.80 | 17.00 | 18.28 | -16.35 | -47.22% | 0.09 | 1 | 8 | 0.38 | -0.69 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 195.00 | 19.00 | 22.60 | 20.80 | 30.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | -0.75 | 0.01 | -0.10 | 8/1/2025 | 8/13/2025 3:59:52 PM EST |
| 200.00 | 23.00 | 26.60 | 24.80 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.09 | 7/25/2025 | 8/13/2025 3:59:52 PM EST |
| 210.00 | 32.10 | 35.80 | 33.95 | % | 0.16 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 220.00 | 41.70 | 45.40 | 43.55 | % | 0.20 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 230.00 | 51.60 | 55.60 | 53.60 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 240.00 | 61.50 | 65.60 | 63.55 | % | 0.26 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 250.00 | 71.50 | 75.60 | 73.55 | % | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 260.00 | 81.50 | 85.60 | 83.55 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 270.00 | 91.50 | 95.60 | 93.55 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 280.00 | 101.50 | 105.60 | 103.55 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 290.00 | 111.60 | 115.60 | 113.60 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |