Options Chain for ICON PLC SHS (ICLR) - $97.00 as of 3/16/2026 8:15:11 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 | 60.60 | 64.50 | 62.55 | 51.55 | 0.00 | 0.00% | 1.79 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:03 PM EST |
| 40.00 | 55.60 | 59.50 | 57.55 | % | 1.44 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 45.00 | 50.60 | 54.50 | 52.55 | % | 1.17 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 50.00 | 45.60 | 48.80 | 47.20 | % | 0.94 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 55.00 | 40.60 | 43.90 | 42.25 | % | 0.77 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 60.00 | 35.60 | 38.80 | 37.20 | % | 0.62 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 65.00 | 30.60 | 34.00 | 32.30 | % | 0.50 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 70.00 | 25.60 | 28.20 | 26.90 | 40.00 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 75.00 | 20.60 | 23.30 | 21.95 | 30.00 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 80.00 | 15.70 | 18.60 | 17.15 | 19.00 | -6.06 | -24.19% | 0.21 | 5 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 85.00 | 11.60 | 13.90 | 12.75 | 14.90 | -7.20 | -32.58% | 0.15 | 1 | 19 | 1.47 | 0.96 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 90.00 | 6.90 | 10.40 | 8.65 | 18.64 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.52 | 0.84 | 0.03 | -0.23 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 95.00 | 3.10 | 5.90 | 4.50 | 6.14 | +0.69 | +12.67% | 0.05 | 1 | 123 | 0.76 | 0.64 | 0.05 | -0.36 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 100.00 | 0.70 | 3.70 | 2.20 | 3.08 | +0.01 | +0.33% | 0.02 | 1 | 185 | 0.79 | 0.39 | 0.05 | -0.37 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 105.00 | 0.05 | 2.75 | 1.40 | 0.90 | -0.80 | -47.06% | 0.01 | 76 | 264 | 0.87 | 0.19 | 0.03 | -0.26 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.62 | 0.07 | 0.02 | -0.14 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 358 | 1.89 | 0.02 | 0.01 | -0.05 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.05 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.80 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 7.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.49 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.65 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.37 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 117 | 4.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.22 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 4.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.62 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.43 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.88 | -88.00% | 0.00 | 1 | 46 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.61 | -0.04 | 0.01 | -0.08 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 90.00 | 0.15 | 2.05 | 1.10 | 0.52 | -0.68 | -56.67% | 0.01 | 95 | 149 | 0.88 | -0.16 | 0.03 | -0.23 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 95.00 | 0.85 | 3.80 | 2.33 | 2.50 | -0.45 | -15.26% | 0.02 | 3 | 160 | 0.84 | -0.36 | 0.05 | -0.36 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 100.00 | 3.30 | 6.10 | 4.70 | 5.00 | +0.20 | +4.17% | 0.05 | 3 | 127 | 0.78 | -0.61 | 0.05 | -0.37 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 105.00 | 7.20 | 10.10 | 8.65 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 227 | 1.30 | -0.81 | 0.03 | -0.26 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 110.00 | 12.20 | 14.50 | 13.35 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.53 | -0.93 | 0.02 | -0.14 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 115.00 | 17.00 | 19.20 | 18.10 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.65 | -0.98 | 0.01 | -0.05 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 120.00 | 22.20 | 24.60 | 23.40 | 22.48 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.05 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 125.00 | 27.00 | 29.30 | 28.15 | 26.98 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.18 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 130.00 | 31.90 | 34.30 | 33.10 | 43.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.39 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:03 PM EST |
| 135.00 | 36.70 | 39.30 | 38.00 | 12.90 | 0.00 | 0.00% | 0.28 | 0 | 12 | 2.60 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:03 PM EST |
| 140.00 | 40.80 | 44.40 | 42.60 | 32.65 | 0.00 | 0.00% | 0.30 | 0 | 108 | 2.84 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:03 PM EST |
| 145.00 | 46.10 | 49.50 | 47.80 | 64.57 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:03 PM EST |
| 150.00 | 51.10 | 54.50 | 52.80 | 74.54 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:03 PM EST |
| 155.00 | 56.10 | 59.50 | 57.80 | 77.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:03 PM EST |
| 160.00 | 60.50 | 64.50 | 62.50 | % | 0.39 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 165.00 | 65.50 | 69.50 | 67.50 | 67.02 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 170.00 | 70.50 | 74.50 | 72.50 | 13.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:03 PM EST |
| 175.00 | 75.50 | 79.50 | 77.50 | 29.86 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:03 PM EST |
| 180.00 | 80.50 | 84.50 | 82.50 | 32.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:03 PM EST |
| 185.00 | 85.50 | 89.50 | 87.50 | 86.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 190.00 | 90.50 | 94.50 | 92.50 | 15.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:03 PM EST |
| 195.00 | 95.50 | 99.50 | 97.50 | 18.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:03 PM EST |
| 200.00 | 100.50 | 104.50 | 102.50 | 48.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:03 PM EST |
| 210.00 | 110.50 | 114.50 | 112.50 | 33.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/16/2026 4:00:03 PM EST |
| 220.00 | 121.10 | 124.50 | 122.80 | % | 0.56 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 230.00 | 131.10 | 134.50 | 132.80 | % | 0.58 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 240.00 | 141.10 | 144.50 | 142.80 | % | 0.60 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 250.00 | 151.10 | 154.50 | 152.80 | % | 0.61 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 260.00 | 161.10 | 164.50 | 162.80 | % | 0.63 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 270.00 | 171.10 | 174.50 | 172.80 | % | 0.64 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |