Options Chain for ICON PLC SHS (ICLR) - $169.08 as of 8/13/2025 3:33:12 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 | 84.40 | 88.50 | 86.45 | % | 0.96 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 79.50 | 83.50 | 81.50 | % | 0.86 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 74.50 | 78.50 | 76.50 | % | 0.77 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 69.40 | 73.50 | 71.45 | % | 0.68 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 110.00 | 64.50 | 68.50 | 66.50 | % | 0.60 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 115.00 | 59.50 | 63.50 | 61.50 | % | 0.53 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 120.00 | 54.50 | 58.50 | 56.50 | % | 0.47 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 125.00 | 49.50 | 53.50 | 51.50 | % | 0.41 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 130.00 | 44.50 | 48.60 | 46.55 | % | 0.36 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 135.00 | 39.50 | 43.60 | 41.55 | 19.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:52 PM EST |
| 140.00 | 34.40 | 38.50 | 36.45 | 49.83 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:52 PM EST |
| 145.00 | 29.70 | 33.50 | 31.60 | 13.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 150.00 | 24.70 | 28.50 | 26.60 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 155.00 | 19.70 | 23.30 | 21.50 | 33.50 | 0.00 | 0.00% | 0.14 | 0 | 116 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:52 PM EST |
| 160.00 | 14.70 | 18.50 | 16.60 | 8.78 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 9.90 | 13.00 | 11.45 | 9.00 | +7.20 | +400.00% | 0.07 | 1 | 103 | 1.07 | 0.97 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 5.80 | 8.80 | 7.30 | 5.90 | +4.00 | +210.53% | 0.04 | 4 | 155 | 0.95 | 0.85 | 0.04 | -0.36 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 1.75 | 5.30 | 3.53 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.53 | 0.59 | 0.06 | -0.61 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 0.15 | 1.20 | 0.68 | 0.60 | +0.57 | +1,900.00% | 0.00 | 15 | 31 | 0.37 | 0.29 | 0.05 | -0.56 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.25 | +0.05 | +25.00% | 0.01 | 11 | 15 | 1.01 | 0.10 | 0.03 | -0.29 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.27 | 0.02 | 0.01 | -0.05 | 8/5/2025 | 8/13/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.17 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 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 | 5.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.24 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.90 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.82 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.84 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.25 | -0.03 | 0.01 | -0.08 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 1.50 | -0.05 | -3.23% | 0.00 | 70 | 4 | 0.79 | -0.15 | 0.04 | -0.36 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 0.05 | 3.80 | 1.93 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.46 | -0.41 | 0.06 | -0.61 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 2.55 | 6.20 | 4.38 | 15.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.80 | -0.71 | 0.05 | -0.56 | 8/4/2025 | 8/13/2025 3:59:52 PM EST |
| 185.00 | 7.00 | 10.00 | 8.50 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.85 | -0.90 | 0.03 | -0.29 | 7/30/2025 | 8/13/2025 3:59:52 PM EST |
| 190.00 | 12.10 | 15.30 | 13.70 | 34.58 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.05 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 195.00 | 17.10 | 20.30 | 18.70 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.43 | -1.00 | 0.00 | -0.01 | 7/29/2025 | 8/13/2025 3:59:52 PM EST |
| 200.00 | 22.00 | 25.20 | 23.60 | 17.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:52 PM EST |
| 210.00 | 31.60 | 35.00 | 33.30 | 15.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:52 PM EST |
| 220.00 | 42.00 | 45.20 | 43.60 | 33.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:52 PM EST |
| 230.00 | 51.80 | 55.30 | 53.55 | 30.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:52 PM EST |
| 240.00 | 61.50 | 65.30 | 63.40 | % | 0.26 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 250.00 | 71.50 | 75.10 | 73.30 | % | 0.29 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 260.00 | 81.50 | 85.20 | 83.35 | % | 0.32 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 270.00 | 91.50 | 95.30 | 93.40 | % | 0.35 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 280.00 | 101.50 | 105.20 | 103.35 | % | 0.37 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 290.00 | 111.50 | 115.30 | 113.40 | % | 0.39 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |