Options Chain for ICON PLC SHS (ICLR) - $182.61 as of 1/16/2026 10:00:40 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 | 56.20 | 60.40 | 58.30 | % | 0.47 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 130.00 | 51.50 | 55.50 | 53.50 | % | 0.41 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 135.00 | 46.60 | 50.20 | 48.40 | % | 0.36 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.04 | 1/16/2026 3:59:59 PM EST | |||
| 140.00 | 42.00 | 45.50 | 43.75 | % | 0.31 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.05 | 1/16/2026 3:59:59 PM EST | |||
| 145.00 | 37.10 | 40.90 | 39.00 | % | 0.27 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.06 | 1/16/2026 3:59:59 PM EST | |||
| 150.00 | 33.40 | 36.40 | 34.90 | % | 0.23 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.09 | 1/16/2026 3:59:59 PM EST | |||
| 155.00 | 30.00 | 32.20 | 31.10 | % | 0.20 | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.11 | 1/16/2026 3:59:59 PM EST | |||
| 160.00 | 25.10 | 28.20 | 26.65 | % | 0.17 | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.13 | 1/16/2026 3:59:59 PM EST | |||
| 165.00 | 21.10 | 24.50 | 22.80 | % | 0.14 | 0 | 0 | 0.52 | 0.77 | 0.01 | -0.14 | 1/16/2026 3:59:59 PM EST | |||
| 170.00 | 18.00 | 21.00 | 19.50 | % | 0.11 | 0 | 0 | 0.53 | 0.72 | 0.01 | -0.16 | 1/16/2026 3:59:59 PM EST | |||
| 175.00 | 14.60 | 17.80 | 16.20 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | 0.65 | 0.01 | -0.17 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 180.00 | 11.40 | 14.40 | 12.90 | 15.60 | +1.70 | +12.23% | 0.07 | 1 | 7 | 0.49 | 0.58 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 185.00 | 9.00 | 12.20 | 10.60 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | 0.51 | 0.01 | -0.18 | 12/23/2025 | 1/16/2026 3:59:59 PM EST |
| 190.00 | 6.80 | 10.00 | 8.40 | 9.25 | -1.92 | -17.19% | 0.04 | 5 | 2 | 0.49 | 0.44 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 195.00 | 4.70 | 8.20 | 6.45 | 6.64 | +0.34 | +5.40% | 0.03 | 10 | 36 | 0.48 | 0.37 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 200.00 | 3.40 | 6.80 | 5.10 | 6.07 | +1.87 | +44.53% | 0.03 | 31 | 2 | 0.48 | 0.31 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 210.00 | 1.35 | 4.50 | 2.93 | 2.94 | -0.36 | -10.91% | 0.01 | 10 | 37 | 0.46 | 0.20 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 220.00 | 0.35 | 3.50 | 1.93 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.12 | 0.01 | -0.08 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 3.10 | 1.55 | 0.95 | -0.45 | -32.15% | 0.01 | 1 | 33 | 0.68 | 0.06 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 240.00 | 0.40 | 0.90 | 0.65 | 0.62 | +0.08 | +14.82% | 0.00 | 4 | 15 | 0.52 | 0.03 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.02 | 0.00 | -0.04 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.05 | 1/16/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.06 | 0.00 | -0.06 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 150.00 | 0.15 | 3.40 | 1.78 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.51 | -0.09 | 0.01 | -0.09 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 155.00 | 0.25 | 4.20 | 2.23 | 1.90 | -0.19 | -9.10% | 0.01 | 2 | 52 | 0.49 | -0.13 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 160.00 | 2.15 | 4.70 | 3.43 | 3.10 | +0.10 | +3.34% | 0.02 | 2 | 3 | 0.53 | -0.17 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 165.00 | 3.40 | 5.90 | 4.65 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.14 | 1/16/2026 3:59:59 PM EST | |||
| 170.00 | 4.20 | 7.20 | 5.70 | 5.40 | -0.18 | -3.23% | 0.03 | 10 | 11 | 0.51 | -0.28 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 175.00 | 5.90 | 8.90 | 7.40 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.51 | -0.35 | 0.01 | -0.17 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 180.00 | 8.10 | 10.40 | 9.25 | 10.40 | +0.20 | +1.97% | 0.05 | 105 | 192 | 0.49 | -0.42 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 185.00 | 10.30 | 13.30 | 11.80 | % | 0.06 | 0 | 0 | 0.49 | -0.49 | 0.01 | -0.18 | 1/16/2026 3:59:59 PM EST | |||
| 190.00 | 13.10 | 16.10 | 14.60 | 12.09 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.49 | -0.56 | 0.01 | -0.17 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 195.00 | 16.30 | 19.10 | 17.70 | % | 0.09 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.16 | 1/16/2026 3:59:59 PM EST | |||
| 200.00 | 19.70 | 22.80 | 21.25 | 22.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.69 | 0.01 | -0.15 | 12/26/2025 | 1/16/2026 3:59:59 PM EST |
| 210.00 | 27.80 | 30.80 | 29.30 | % | 0.14 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.12 | 1/16/2026 3:59:59 PM EST | |||
| 220.00 | 36.60 | 39.20 | 37.90 | 23.61 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | -0.88 | 0.01 | -0.08 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 230.00 | 46.00 | 48.50 | 47.25 | % | 0.21 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.05 | 1/16/2026 3:59:59 PM EST | |||
| 240.00 | 55.70 | 58.70 | 57.20 | % | 0.24 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 250.00 | 65.10 | 69.30 | 67.20 | % | 0.27 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 260.00 | 75.10 | 79.30 | 77.20 | % | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 270.00 | 85.10 | 89.30 | 87.20 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |