Options Chain for ICON PUB LTD CO SHS (ICLR) - $146.18 as of 6/15/2026 5:26:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 86.20 | 89.70 | 87.95 | % | 1.47 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 65.00 | 81.10 | 84.70 | 82.90 | % | 1.28 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 70.00 | 76.20 | 79.70 | 77.95 | % | 1.11 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 75.00 | 71.40 | 74.70 | 73.05 | % | 0.97 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 80.00 | 66.20 | 69.70 | 67.95 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 85.00 | 61.10 | 64.70 | 62.90 | % | 0.74 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 90.00 | 56.10 | 59.70 | 57.90 | % | 0.64 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 95.00 | 50.80 | 54.70 | 52.75 | % | 0.56 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 100.00 | 46.40 | 49.70 | 48.05 | 35.42 | 0.00 | 0.00% | 0.48 | 0 | 10 | 3.42 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:58 PM EST |
| 105.00 | 41.40 | 44.70 | 43.05 | 20.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/15/2026 3:59:58 PM EST |
| 110.00 | 36.40 | 39.80 | 38.10 | 26.77 | 0.00 | 0.00% | 0.35 | 0 | 170 | 2.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 3:59:58 PM EST |
| 115.00 | 31.70 | 34.80 | 33.25 | 20.90 | 0.00 | 0.00% | 0.29 | 0 | 245 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:58 PM EST |
| 120.00 | 26.50 | 29.90 | 28.20 | 28.37 | 0.00 | 0.00% | 0.23 | 0 | 282 | 2.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 125.00 | 21.80 | 24.80 | 23.30 | 29.00 | 0.00 | 0.00% | 0.19 | 0 | 138 | 1.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:58 PM EST |
| 130.00 | 16.50 | 19.90 | 18.20 | 17.25 | -5.25 | -23.34% | 0.14 | 1 | 43 | 1.59 | 0.99 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 135.00 | 12.00 | 15.10 | 13.55 | 13.20 | -0.80 | -5.72% | 0.10 | 1 | 205 | 1.33 | 0.97 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 140.00 | 7.30 | 10.30 | 8.80 | 13.47 | 0.00 | 0.00% | 0.06 | 0 | 224 | 1.05 | 0.86 | 0.03 | -0.34 | 6/9/2026 | 6/15/2026 3:59:58 PM EST |
| 145.00 | 3.50 | 5.90 | 4.70 | 5.32 | +0.67 | +14.41% | 0.03 | 7 | 51 | 0.56 | 0.67 | 0.05 | -0.48 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 150.00 | 1.40 | 1.90 | 1.65 | 1.90 | -0.40 | -17.40% | 0.01 | 237 | 575 | 0.47 | 0.39 | 0.06 | -0.46 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 155.00 | 0.40 | 1.40 | 0.90 | 0.95 | +0.18 | +23.38% | 0.01 | 111 | 260 | 0.59 | 0.15 | 0.04 | -0.28 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 160.00 | 0.10 | 0.65 | 0.38 | 0.35 | +0.02 | +6.07% | 0.00 | 11 | 577 | 0.62 | 0.04 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.06 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/15/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/15/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/15/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 190 | 5.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 107 | 4.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 163 | 3.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 3,362 | 3.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 357 | 2.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3,451 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.91 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/15/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.22 | -0.03 | 0.01 | -0.09 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 140.00 | 0.10 | 1.60 | 0.85 | 1.30 | -1.60 | -55.18% | 0.01 | 1 | 107 | 0.61 | -0.14 | 0.03 | -0.34 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 145.00 | 0.75 | 2.55 | 1.65 | 3.00 | -0.80 | -21.06% | 0.01 | 1 | 30 | 0.53 | -0.33 | 0.05 | -0.48 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 150.00 | 3.00 | 4.90 | 3.95 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.51 | -0.61 | 0.06 | -0.46 | 6/9/2026 | 6/15/2026 3:59:58 PM EST |
| 155.00 | 6.20 | 9.10 | 7.65 | % | 0.05 | 0 | 0 | 0.86 | -0.85 | 0.04 | -0.28 | 6/15/2026 3:59:58 PM EST | |||
| 160.00 | 10.60 | 13.80 | 12.20 | % | 0.08 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.11 | 6/15/2026 3:59:58 PM EST | |||
| 165.00 | 15.60 | 18.60 | 17.10 | % | 0.10 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 170.00 | 20.50 | 23.70 | 22.10 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:58 PM EST |
| 175.00 | 25.40 | 28.70 | 27.05 | % | 0.15 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 180.00 | 30.40 | 34.00 | 32.20 | % | 0.18 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 190.00 | 40.50 | 43.70 | 42.10 | % | 0.22 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 200.00 | 50.40 | 53.90 | 52.15 | % | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST |