Options Chain for ICON PUB LTD CO SHS (ICLR) - $203.77 as of 11/4/2026 4:45:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 81.80 | 85.40 | 83.60 | % | 0.70 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 125.00 | 76.60 | 80.40 | 78.50 | % | 0.63 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 130.00 | 71.80 | 75.50 | 73.65 | % | 0.57 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 135.00 | 66.70 | 70.50 | 68.60 | % | 0.51 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 140.00 | 61.70 | 65.50 | 63.60 | 63.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:51 PM EST |
| 145.00 | 56.90 | 60.60 | 58.75 | % | 0.41 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 150.00 | 51.70 | 55.60 | 53.65 | % | 0.36 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/4/2026 3:59:51 PM EST | |||
| 155.00 | 46.80 | 50.70 | 48.75 | 16.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.03 | 10/6/2026 | 11/4/2026 3:59:51 PM EST |
| 160.00 | 41.90 | 45.80 | 43.85 | 17.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 11/4/2026 3:59:51 PM EST |
| 165.00 | 37.10 | 40.80 | 38.95 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.05 | 9/24/2026 | 11/4/2026 3:59:51 PM EST |
| 170.00 | 32.50 | 36.00 | 34.25 | 23.75 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.81 | 0.96 | 0.00 | -0.07 | 10/22/2026 | 11/4/2026 3:59:51 PM EST |
| 175.00 | 27.40 | 31.20 | 29.30 | 31.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.72 | 0.93 | 0.01 | -0.10 | 10/28/2026 | 11/4/2026 3:59:51 PM EST |
| 180.00 | 23.10 | 26.60 | 24.85 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.62 | 0.89 | 0.01 | -0.14 | 11/2/2026 | 11/4/2026 3:59:51 PM EST |
| 185.00 | 19.00 | 22.20 | 20.60 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.48 | 0.82 | 0.01 | -0.17 | 10/27/2026 | 11/4/2026 3:59:51 PM EST |
| 190.00 | 15.00 | 18.20 | 16.60 | 9.33 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.52 | 0.75 | 0.01 | -0.20 | 10/23/2026 | 11/4/2026 3:59:51 PM EST |
| 195.00 | 11.50 | 15.20 | 13.35 | 24.26 | 0.00 | 0.00% | 0.07 | 0 | 308 | 0.53 | 0.67 | 0.02 | -0.23 | 10/29/2026 | 11/4/2026 3:59:51 PM EST |
| 200.00 | 8.50 | 11.90 | 10.20 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 204 | 0.52 | 0.58 | 0.02 | -0.25 | 11/2/2026 | 11/4/2026 3:59:51 PM EST |
| 210.00 | 3.60 | 7.60 | 5.60 | 6.40 | -2.90 | -31.19% | 0.03 | 1 | 803 | 0.50 | 0.38 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 220.00 | 0.80 | 4.40 | 2.60 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.48 | 0.22 | 0.02 | -0.19 | 11/2/2026 | 11/4/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.68 | 0.11 | 0.01 | -0.13 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 3.80 | 1.90 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1,117 | 0.79 | 0.05 | 0.01 | -0.07 | 11/2/2026 | 11/4/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.03 | 11/4/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.65 | 1.33 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.90 | 1.45 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.57 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.95 | 1.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.29 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.95 | 1.48 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 11/4/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 3.60 | 1.80 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.16 | -0.01 | 0.00 | -0.03 | 10/29/2026 | 11/4/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 3.20 | 1.60 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.99 | -0.02 | 0.00 | -0.05 | 10/21/2026 | 11/4/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 3.90 | 1.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.04 | 0.00 | -0.07 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 4.20 | 2.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.82 | -0.07 | 0.01 | -0.10 | 11/2/2026 | 11/4/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.70 | -0.11 | 0.01 | -0.14 | 11/4/2026 3:59:51 PM EST | |||
| 185.00 | 0.25 | 4.30 | 2.28 | 1.85 | -0.21 | -10.20% | 0.01 | 1 | 49 | 0.48 | -0.18 | 0.01 | -0.17 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 190.00 | 1.45 | 4.80 | 3.13 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | -0.25 | 0.01 | -0.20 | 10/29/2026 | 11/4/2026 3:59:51 PM EST |
| 195.00 | 2.85 | 6.40 | 4.63 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.48 | -0.33 | 0.02 | -0.23 | 10/29/2026 | 11/4/2026 3:59:51 PM EST |
| 200.00 | 5.10 | 8.10 | 6.60 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 302 | 0.47 | -0.42 | 0.02 | -0.25 | 11/2/2026 | 11/4/2026 3:59:51 PM EST |
| 210.00 | 10.00 | 14.10 | 12.05 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.46 | -0.62 | 0.02 | -0.25 | 11/2/2026 | 11/4/2026 3:59:51 PM EST |
| 220.00 | 17.60 | 21.20 | 19.40 | % | 0.09 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.19 | 11/4/2026 3:59:51 PM EST | |||
| 230.00 | 25.90 | 29.20 | 27.55 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.13 | 11/4/2026 3:59:51 PM EST | |||
| 240.00 | 35.20 | 38.90 | 37.05 | 69.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.77 | -0.95 | 0.01 | -0.07 | 10/20/2026 | 11/4/2026 3:59:51 PM EST |
| 250.00 | 45.00 | 48.80 | 46.90 | % | 0.19 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 11/4/2026 3:59:51 PM EST |