Options Chain for ICON PLC SHS (ICLR) - $183.65 as of 11/28/2025 3:46:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 58.20 | 61.30 | 59.75 | % | 0.48 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 130.00 | 53.30 | 56.70 | 55.00 | % | 0.42 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 135.00 | 48.30 | 51.40 | 49.85 | % | 0.37 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:50 PM EST | |||
| 140.00 | 43.40 | 46.50 | 44.95 | % | 0.32 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 145.00 | 38.40 | 41.50 | 39.95 | % | 0.28 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 11/28/2025 12:59:50 PM EST | |||
| 150.00 | 33.60 | 36.70 | 35.15 | % | 0.23 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.04 | 11/28/2025 12:59:50 PM EST | |||
| 155.00 | 28.80 | 31.90 | 30.35 | % | 0.20 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.06 | 11/28/2025 12:59:50 PM EST | |||
| 160.00 | 24.40 | 27.20 | 25.80 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.58 | 0.92 | 0.01 | -0.09 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 165.00 | 20.00 | 22.40 | 21.20 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.57 | 0.86 | 0.01 | -0.09 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 170.00 | 15.70 | 18.50 | 17.10 | 6.01 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.44 | 0.79 | 0.01 | -0.13 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 175.00 | 12.60 | 15.00 | 13.80 | 6.65 | 0.00 | 0.00% | 0.08 | 0 | 306 | 0.46 | 0.71 | 0.02 | -0.16 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 180.00 | 9.80 | 11.40 | 10.60 | 10.50 | +5.00 | +90.91% | 0.06 | 41 | 103 | 0.45 | 0.62 | 0.02 | -0.18 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 185.00 | 7.00 | 9.50 | 8.25 | 8.24 | +2.44 | +42.07% | 0.04 | 5 | 241 | 0.47 | 0.52 | 0.02 | -0.19 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 190.00 | 4.80 | 7.10 | 5.95 | 5.90 | +0.90 | +18.00% | 0.03 | 1 | 21 | 0.45 | 0.43 | 0.02 | -0.19 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 195.00 | 3.20 | 5.20 | 4.20 | 4.15 | +0.65 | +18.58% | 0.02 | 1 | 78 | 0.45 | 0.34 | 0.02 | -0.18 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 200.00 | 1.85 | 4.60 | 3.23 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.46 | 0.26 | 0.02 | -0.16 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 210.00 | 0.30 | 1.75 | 1.03 | 1.05 | +0.15 | +16.67% | 0.00 | 20 | 45 | 0.40 | 0.14 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 220.00 | 0.00 | 2.65 | 1.33 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.69 | 0.07 | 0.01 | -0.06 | 11/3/2025 | 11/28/2025 12:59:50 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.77 | 0.03 | 0.00 | -0.03 | 11/7/2025 | 11/28/2025 12:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.85 | 0.01 | 0.00 | -0.01 | 11/3/2025 | 11/28/2025 12:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 11/28/2025 12:59:50 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/28/2025 12:59:50 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 11/28/2025 12:59:50 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 11/28/2025 12:59:50 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.82 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 155.00 | 0.00 | 2.70 | 1.35 | 5.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | -0.05 | 0.00 | -0.06 | 11/12/2025 | 11/28/2025 12:59:50 PM EST |
| 160.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.69 | -0.08 | 0.01 | -0.09 | 11/28/2025 12:59:50 PM EST | |||
| 165.00 | 0.95 | 1.75 | 1.35 | 1.95 | +0.20 | +11.43% | 0.01 | 8 | 510 | 0.44 | -0.14 | 0.01 | -0.09 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 170.00 | 1.75 | 3.60 | 2.68 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.46 | -0.21 | 0.01 | -0.13 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 175.00 | 2.90 | 4.80 | 3.85 | 3.10 | -1.80 | -36.74% | 0.02 | 8 | 10 | 0.45 | -0.29 | 0.02 | -0.16 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 180.00 | 4.60 | 7.00 | 5.80 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.46 | -0.38 | 0.02 | -0.18 | 10/23/2025 | 11/28/2025 12:59:50 PM EST |
| 185.00 | 6.80 | 9.50 | 8.15 | % | 0.04 | 0 | 0 | 0.46 | -0.48 | 0.02 | -0.19 | 11/28/2025 12:59:50 PM EST | |||
| 190.00 | 9.60 | 12.00 | 10.80 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.45 | -0.57 | 0.02 | -0.19 | 10/22/2025 | 11/28/2025 12:59:50 PM EST |
| 195.00 | 12.80 | 15.50 | 14.15 | % | 0.07 | 0 | 0 | 0.46 | -0.66 | 0.02 | -0.18 | 11/28/2025 12:59:50 PM EST | |||
| 200.00 | 16.60 | 18.60 | 17.60 | % | 0.09 | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.16 | 11/28/2025 12:59:50 PM EST | |||
| 210.00 | 24.60 | 27.50 | 26.05 | 48.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.11 | 11/11/2025 | 11/28/2025 12:59:50 PM EST |
| 220.00 | 34.10 | 37.10 | 35.60 | % | 0.16 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.06 | 11/28/2025 12:59:50 PM EST | |||
| 230.00 | 43.30 | 46.90 | 45.10 | % | 0.20 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 11/28/2025 12:59:50 PM EST | |||
| 240.00 | 54.30 | 56.90 | 55.60 | % | 0.23 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 11/28/2025 12:59:50 PM EST | |||
| 250.00 | 63.80 | 66.90 | 65.35 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 11/28/2025 12:59:50 PM EST | |||
| 260.00 | 73.40 | 76.90 | 75.15 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 270.00 | 83.80 | 86.30 | 85.05 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST |