Options Chain for ICON PLC SHS (ICLR) - $143.02 as of 5/5/2025 8:22:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 50.90 | 55.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 45.90 | 50.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 40.90 | 45.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 36.00 | 40.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 31.00 | 35.10 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 27.00 | 30.10 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.08 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 22.40 | 25.40 | % | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.11 | 5/5/2025 3:59:46 PM EST | |||
| 125.00 | 17.10 | 20.60 | % | 0 | 0 | 0.89 | 0.91 | 0.01 | -0.16 | 5/5/2025 3:59:46 PM EST | |||
| 130.00 | 13.00 | 16.50 | % | 0 | 0 | 0.82 | 0.84 | 0.02 | -0.20 | 5/5/2025 3:59:46 PM EST | |||
| 135.00 | 8.70 | 12.50 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.74 | 0.02 | -0.25 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 140.00 | 5.80 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.62 | 0.03 | -0.27 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 145.00 | 3.80 | 5.90 | 3.90 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.47 | 0.03 | -0.27 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 150.00 | 1.25 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 383 | 0.55 | 0.33 | 0.03 | -0.24 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.21 | 0.02 | -0.19 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.14 | 0.02 | -0.15 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 2.40 | 0.28 | -0.32 | -53.34% | 8 | 20 | 0.88 | 0.08 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 188 | 0.97 | 0.04 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.02 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 1.50 | 0.14 | 0.00 | 0.00% | 0 | 59 | 1.01 | 0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 97 | 1.18 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 2.15 | 6.50 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 240.00 | 0.00 | 1.55 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 270.00 | 0.00 | 1.55 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.01 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.02 | 0.00 | -0.08 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.10 | -0.04 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 77 | 0.78 | -0.09 | 0.01 | -0.16 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 2.90 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.85 | -0.16 | 0.02 | -0.20 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 135.00 | 0.75 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 66 | 0.57 | -0.26 | 0.02 | -0.25 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 140.00 | 3.10 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 442 | 0.53 | -0.38 | 0.03 | -0.27 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 145.00 | 4.20 | 8.20 | 4.50 | 0.00 | 0.00% | 0 | 16 | 0.54 | -0.53 | 0.03 | -0.27 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 150.00 | 8.10 | 11.10 | 18.00 | 0.00 | 0.00% | 0 | 58 | 0.54 | -0.67 | 0.03 | -0.24 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 155.00 | 11.80 | 14.10 | 16.41 | 0.00 | 0.00% | 0 | 17 | 0.78 | -0.79 | 0.02 | -0.19 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 160.00 | 15.30 | 19.00 | 20.80 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.86 | 0.02 | -0.15 | 4/17/2025 | 5/5/2025 3:59:46 PM EST |
| 165.00 | 20.20 | 23.90 | 23.95 | 0.00 | 0.00% | 0 | 38 | 0.94 | -0.92 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 170.00 | 25.10 | 27.90 | 7.80 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.96 | 0.01 | -0.06 | 3/26/2025 | 5/5/2025 3:59:46 PM EST |
| 175.00 | 30.00 | 34.20 | 17.12 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.98 | 0.00 | -0.04 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 180.00 | 35.00 | 39.20 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.03 | 3/26/2025 | 5/5/2025 3:59:46 PM EST |
| 185.00 | 40.00 | 44.20 | 15.30 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 5/5/2025 3:59:46 PM EST |
| 190.00 | 45.00 | 49.20 | 28.60 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 195.00 | 50.00 | 54.20 | 32.60 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 200.00 | 55.00 | 59.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 210.00 | 65.00 | 69.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 220.00 | 75.00 | 79.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 230.00 | 85.00 | 89.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 240.00 | 95.00 | 99.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 250.00 | 105.00 | 109.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 260.00 | 115.00 | 119.20 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 270.00 | 125.00 | 129.20 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 280.00 | 135.00 | 139.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |