Options Chain for ICON PLC SHS (ICLR) - $196.00 as of 11/20/2024 4:11:58 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
145.00 | 57.30 | 60.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:40 PM EST | |||
150.00 | 52.40 | 56.50 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:40 PM EST | |||
155.00 | 47.50 | 51.70 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:40 PM EST | |||
160.00 | 42.50 | 47.10 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:40 PM EST | |||
165.00 | 37.50 | 42.10 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.07 | 11/20/2024 3:59:40 PM EST | |||
170.00 | 33.00 | 37.30 | % | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.09 | 11/20/2024 3:59:40 PM EST | |||
175.00 | 29.40 | 32.10 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.11 | 11/20/2024 3:59:40 PM EST | |||
180.00 | 25.20 | 27.70 | 11.20 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.86 | 0.01 | -0.13 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
185.00 | 20.40 | 23.00 | 9.60 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.81 | 0.01 | -0.15 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
190.00 | 17.10 | 20.30 | 12.10 | 0.00 | 0.00% | 0 | 304 | 0.42 | 0.75 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
195.00 | 14.60 | 16.00 | 6.50 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.68 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
200.00 | 11.50 | 12.80 | 11.70 | +6.70 | +134.00% | 4 | 12 | 0.41 | 0.60 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
210.00 | 4.90 | 8.50 | 6.50 | +4.40 | +209.53% | 27 | 108 | 0.38 | 0.44 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
220.00 | 3.60 | 4.00 | 3.90 | +1.80 | +85.72% | 104 | 164 | 0.39 | 0.29 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
230.00 | 1.60 | 2.40 | 1.75 | +1.00 | +133.34% | 120 | 23 | 0.40 | 0.18 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
240.00 | 0.35 | 1.75 | 0.50 | +0.12 | +31.58% | 1 | 22 | 0.40 | 0.10 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
250.00 | 0.15 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.06 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 3:59:40 PM EST |
260.00 | 0.10 | 0.50 | 0.33 | +0.18 | +120.00% | 2 | 20 | 0.42 | 0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
270.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 48 | 0.75 | 0.01 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:40 PM EST |
280.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 65 | 0.64 | 0.01 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:40 PM EST |
290.00 | 0.00 | 2.15 | 1.29 | 0.00 | 0.00% | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
300.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:40 PM EST |
310.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:40 PM EST |
320.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
330.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:40 PM EST |
340.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:40 PM EST |
350.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
360.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:40 PM EST |
370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
380.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
390.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
400.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
410.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
420.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
430.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
440.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:40 PM EST | |||
150.00 | 0.00 | 2.25 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.87 | -0.01 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:40 PM EST | |||
160.00 | 0.00 | 2.45 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.06 | 11/20/2024 3:59:40 PM EST | |||
165.00 | 0.00 | 2.60 | 2.03 | 0.00 | 0.00% | 0 | 51 | 0.69 | -0.04 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
170.00 | 0.00 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.06 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
175.00 | 1.05 | 2.05 | 2.95 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.10 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
180.00 | 1.75 | 2.65 | 2.75 | -1.55 | -36.05% | 1 | 5 | 0.46 | -0.14 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
185.00 | 2.70 | 3.70 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.19 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
190.00 | 3.50 | 5.10 | 8.30 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.25 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
195.00 | 5.30 | 6.50 | 10.70 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.32 | 0.02 | -0.17 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
200.00 | 6.50 | 8.60 | 8.25 | -6.05 | -42.31% | 1 | 11 | 0.42 | -0.40 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
210.00 | 11.60 | 14.40 | 23.60 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.56 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
220.00 | 18.10 | 21.40 | 21.02 | +9.22 | +78.14% | 1 | 42 | 0.42 | -0.71 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
230.00 | 26.30 | 29.70 | 30.50 | 0.00 | 0.00% | 0 | 39 | 0.50 | -0.82 | 0.01 | -0.10 | 11/14/2024 | 11/20/2024 3:59:40 PM EST |
240.00 | 35.80 | 38.80 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.07 | 10/28/2024 | 11/20/2024 3:59:40 PM EST |
250.00 | 44.90 | 48.50 | 27.50 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.05 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
260.00 | 54.10 | 58.90 | 35.51 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.03 | 10/24/2024 | 11/20/2024 3:59:40 PM EST |
270.00 | 64.20 | 69.00 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/23/2024 | 11/20/2024 3:59:40 PM EST |
280.00 | 74.10 | 79.00 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 10/23/2024 | 11/20/2024 3:59:40 PM EST |
290.00 | 84.20 | 89.00 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:40 PM EST |
300.00 | 94.10 | 99.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
310.00 | 104.10 | 109.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
320.00 | 114.20 | 119.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
330.00 | 124.20 | 129.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
340.00 | 134.20 | 139.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
350.00 | 144.10 | 149.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
360.00 | 154.20 | 159.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
370.00 | 164.20 | 169.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
380.00 | 174.10 | 179.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
390.00 | 184.20 | 189.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
400.00 | 194.20 | 199.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
410.00 | 204.10 | 209.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
420.00 | 214.20 | 219.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
430.00 | 224.10 | 229.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
440.00 | 234.20 | 239.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |