Options Chain for ICON PUB LTD CO SHS (ICLR) - $165.53 as of 7/31/2026 8:00:07 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 | 71.50 | 75.60 | 73.55 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 95.00 | 66.50 | 70.70 | 68.60 | % | 0.72 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 100.00 | 61.60 | 65.70 | 63.65 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 105.00 | 56.60 | 60.70 | 58.65 | % | 0.56 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 110.00 | 51.50 | 55.70 | 53.60 | % | 0.49 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 115.00 | 46.50 | 50.70 | 48.60 | % | 0.42 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 120.00 | 41.50 | 45.80 | 43.65 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 125.00 | 36.60 | 40.80 | 38.70 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 7/31/2026 3:59:48 PM EST | |||
| 130.00 | 31.80 | 35.90 | 33.85 | % | 0.26 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.06 | 7/31/2026 3:59:48 PM EST | |||
| 135.00 | 27.10 | 31.20 | 29.15 | % | 0.22 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.08 | 7/31/2026 3:59:48 PM EST | |||
| 140.00 | 22.60 | 26.60 | 24.60 | 31.19 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | 0.94 | 0.01 | -0.10 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 145.00 | 18.80 | 22.30 | 20.55 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.70 | 0.89 | 0.01 | -0.13 | 6/23/2026 | 7/31/2026 3:59:48 PM EST |
| 150.00 | 15.10 | 18.30 | 16.70 | 18.19 | -4.16 | -18.62% | 0.11 | 1 | 1 | 0.48 | 0.82 | 0.01 | -0.16 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 155.00 | 11.50 | 14.60 | 13.05 | 13.00 | -4.10 | -23.98% | 0.08 | 10 | 5 | 0.49 | 0.72 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 160.00 | 8.30 | 11.00 | 9.65 | 15.58 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | 0.62 | 0.02 | -0.20 | 6/25/2026 | 7/31/2026 3:59:48 PM EST |
| 165.00 | 5.60 | 8.70 | 7.15 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.48 | 0.51 | 0.02 | -0.21 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 170.00 | 3.50 | 6.60 | 5.05 | 4.90 | -1.71 | -25.87% | 0.03 | 1 | 95 | 0.47 | 0.41 | 0.02 | -0.20 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 175.00 | 2.60 | 5.50 | 4.05 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.51 | 0.31 | 0.02 | -0.18 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 180.00 | 0.90 | 4.00 | 2.45 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.46 | 0.23 | 0.02 | -0.15 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 185.00 | 0.30 | 2.35 | 1.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.43 | 0.16 | 0.01 | -0.12 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 3.40 | 1.70 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 705 | 0.72 | 0.11 | 0.01 | -0.09 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 3.00 | 1.50 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.79 | 0.07 | 0.01 | -0.07 | 7/23/2026 | 7/31/2026 3:59:48 PM EST |
| 200.00 | 0.20 | 2.70 | 1.45 | 0.05 | -0.59 | -92.19% | 0.01 | 3 | 356 | 0.61 | 0.05 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 886 | 0.88 | 0.02 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,492 | 0.96 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 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 | 1.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 7/31/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | -0.01 | 0.00 | -0.06 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.03 | 0.00 | -0.08 | 7/1/2026 | 7/31/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.74 | -0.06 | 0.01 | -0.10 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 3.50 | 1.75 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.72 | -0.11 | 0.01 | -0.13 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 150.00 | 0.90 | 3.70 | 2.30 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.48 | -0.18 | 0.01 | -0.16 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 155.00 | 2.25 | 5.30 | 3.78 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.49 | -0.28 | 0.02 | -0.18 | 7/21/2026 | 7/31/2026 3:59:48 PM EST |
| 160.00 | 4.00 | 7.30 | 5.65 | 5.29 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.49 | -0.38 | 0.02 | -0.20 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 165.00 | 6.50 | 9.40 | 7.95 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 1,000 | 0.48 | -0.49 | 0.02 | -0.21 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 170.00 | 10.00 | 12.40 | 11.20 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 1,077 | 0.50 | -0.59 | 0.02 | -0.20 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 175.00 | 12.60 | 15.60 | 14.10 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 930 | 0.45 | -0.69 | 0.02 | -0.18 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 180.00 | 16.50 | 20.50 | 18.50 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.66 | -0.77 | 0.02 | -0.15 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 185.00 | 21.00 | 25.00 | 23.00 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.69 | -0.84 | 0.01 | -0.12 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 190.00 | 25.50 | 29.50 | 27.50 | % | 0.14 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.09 | 7/31/2026 3:59:48 PM EST | |||
| 195.00 | 30.10 | 33.30 | 31.70 | % | 0.16 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.07 | 7/31/2026 3:59:48 PM EST | |||
| 200.00 | 34.90 | 38.00 | 36.45 | % | 0.18 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.05 | 7/31/2026 3:59:48 PM EST | |||
| 210.00 | 44.60 | 49.00 | 46.80 | 30.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 220.00 | 54.60 | 58.80 | 56.70 | 38.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 230.00 | 64.60 | 68.80 | 66.70 | 48.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 240.00 | 74.60 | 78.70 | 76.65 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST |