Options Chain for ICON PLC SHS (ICLR) - $188.79 as of 10/8/2025 7:04:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 114.50 | 118.40 | 116.45 | % | 1.66 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 75.00 | 109.60 | 113.30 | 111.45 | % | 1.49 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 80.00 | 104.50 | 108.50 | 106.50 | % | 1.33 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 85.00 | 99.40 | 103.40 | 101.40 | % | 1.19 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 90.00 | 95.10 | 98.40 | 96.75 | % | 1.07 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 95.00 | 89.50 | 93.40 | 91.45 | % | 0.96 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 100.00 | 84.60 | 88.40 | 86.50 | % | 0.86 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 105.00 | 79.50 | 83.50 | 81.50 | % | 0.78 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 110.00 | 74.60 | 78.40 | 76.50 | % | 0.70 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 115.00 | 69.60 | 73.40 | 71.50 | 53.90 | 0.00 | 0.00% | 0.62 | 0 | 12 | 2.03 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 120.00 | 64.60 | 68.40 | 66.50 | 32.20 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 3:59:50 PM EST |
| 125.00 | 59.50 | 63.40 | 61.45 | 29.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 3:59:50 PM EST |
| 130.00 | 54.50 | 58.50 | 56.50 | 30.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 3:59:50 PM EST |
| 135.00 | 49.60 | 53.40 | 51.50 | 63.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:50 PM EST |
| 140.00 | 44.60 | 48.50 | 46.55 | 26.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 3:59:50 PM EST |
| 145.00 | 39.60 | 43.40 | 41.50 | 30.64 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:50 PM EST |
| 150.00 | 34.60 | 38.50 | 36.55 | 16.00 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.07 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:50 PM EST |
| 155.00 | 29.70 | 33.40 | 31.55 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 3:59:50 PM EST |
| 160.00 | 24.80 | 28.80 | 26.80 | 25.70 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 165.00 | 20.00 | 23.90 | 21.95 | 26.20 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.79 | 0.97 | 0.01 | -0.03 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 170.00 | 15.40 | 19.10 | 17.25 | 9.65 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.71 | 0.90 | 0.01 | -0.11 | 9/15/2025 | 10/8/2025 3:59:50 PM EST |
| 175.00 | 11.20 | 13.80 | 12.50 | 2.66 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.58 | 0.82 | 0.02 | -0.16 | 9/25/2025 | 10/8/2025 3:59:50 PM EST |
| 180.00 | 7.30 | 10.60 | 8.95 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.44 | 0.71 | 0.03 | -0.20 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 185.00 | 4.20 | 7.10 | 5.65 | 11.03 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.43 | 0.56 | 0.03 | -0.24 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 190.00 | 2.10 | 5.50 | 3.80 | 7.88 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.46 | 0.40 | 0.03 | -0.25 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 195.00 | 0.65 | 3.80 | 2.23 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.44 | 0.28 | 0.02 | -0.25 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 3.40 | 1.70 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.50 | 0.20 | 0.02 | -0.23 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.10 | 0.01 | -0.16 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.99 | 0.03 | 0.00 | -0.05 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.14 | 0.01 | 0.00 | -0.02 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 10/8/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.44 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/8/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.12 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.52 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.99 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.88 | -0.03 | 0.01 | -0.03 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.90 | 1.45 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.54 | -0.10 | 0.01 | -0.11 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 175.00 | 0.40 | 2.95 | 1.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.47 | -0.18 | 0.02 | -0.16 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 180.00 | 0.85 | 4.30 | 2.58 | 2.60 | +0.20 | +8.34% | 0.01 | 10 | 20 | 0.44 | -0.29 | 0.03 | -0.20 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 185.00 | 2.60 | 5.90 | 4.25 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.42 | -0.44 | 0.03 | -0.24 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 190.00 | 5.10 | 9.00 | 7.05 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.42 | -0.60 | 0.03 | -0.25 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 195.00 | 8.50 | 12.70 | 10.60 | 19.37 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.72 | 0.02 | -0.25 | 8/20/2025 | 10/8/2025 3:59:50 PM EST |
| 200.00 | 12.60 | 16.70 | 14.65 | 24.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.63 | -0.80 | 0.02 | -0.23 | 9/15/2025 | 10/8/2025 3:59:50 PM EST |
| 210.00 | 21.80 | 25.60 | 23.70 | 33.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.16 | 9/8/2025 | 10/8/2025 3:59:50 PM EST |
| 220.00 | 31.90 | 35.50 | 33.70 | 81.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.05 | 5/1/2025 | 10/8/2025 3:59:50 PM EST |
| 230.00 | 41.90 | 45.60 | 43.75 | % | 0.19 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 240.00 | 51.90 | 55.50 | 53.70 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 250.00 | 61.90 | 65.60 | 63.75 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 260.00 | 71.90 | 75.40 | 73.65 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 270.00 | 81.90 | 85.60 | 83.75 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 280.00 | 91.90 | 95.50 | 93.70 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 290.00 | 101.90 | 105.60 | 103.75 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 300.00 | 111.90 | 115.60 | 113.75 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 310.00 | 121.90 | 125.60 | 123.75 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |