Options Chain for ICON PLC SHS (ICLR) - $143.58 as of 6/19/2025 7:43:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 56.40 | 60.40 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 90.00 | 51.40 | 55.40 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 95.00 | 46.40 | 50.50 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 100.00 | 41.40 | 45.30 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 105.00 | 36.50 | 40.00 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 110.00 | 31.80 | 35.50 | 28.70 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:55 PM EST |
| 115.00 | 26.40 | 30.70 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 120.00 | 21.60 | 25.40 | 24.00 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 125.00 | 16.90 | 20.30 | 9.90 | 0.00 | 0.00% | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:55 PM EST |
| 130.00 | 11.60 | 15.30 | 13.70 | 0.00 | 0.00% | 0 | 25 | 1.66 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 135.00 | 7.30 | 10.40 | 8.39 | -1.51 | -15.26% | 1 | 21 | 1.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 140.00 | 2.85 | 6.30 | 5.59 | 0.00 | 0.00% | 0 | 35 | 0.99 | 0.78 | 0.05 | -0.24 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 145.00 | 0.00 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 359 | 0.87 | 0.42 | 0.08 | -0.44 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 150.00 | 0.00 | 2.20 | 0.97 | 0.00 | 0.00% | 0 | 29 | 0.98 | 0.11 | 0.05 | -0.29 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 155.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 52 | 1.32 | 0.01 | 0.01 | -0.05 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 160.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 50 | 1.63 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 165.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:55 PM EST |
| 170.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 16 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:55 PM EST |
| 175.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 11 | 2.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:55 PM EST |
| 180.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:55 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 200.00 | 0.00 | 1.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.63 | 0.00 | 0.00% | 0 | 2 | 4.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:55 PM EST |
| 100.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 105.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 110.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 34 | 2.08 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 115.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 120.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 70 | 2.56 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 125.00 | 0.00 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 54 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:55 PM EST |
| 130.00 | 0.00 | 1.75 | 0.23 | 0.00 | 0.00% | 0 | 38 | 1.78 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 135.00 | 0.00 | 2.15 | 0.63 | 0.00 | 0.00% | 0 | 180 | 1.39 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 140.00 | 0.00 | 2.70 | 0.84 | -0.26 | -23.64% | 1 | 4 | 1.07 | -0.22 | 0.05 | -0.24 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 145.00 | 0.80 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.58 | 0.08 | -0.44 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 150.00 | 4.80 | 8.60 | 11.20 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.89 | 0.05 | -0.29 | 5/2/2025 | 6/18/2025 3:28:55 PM EST |
| 155.00 | 9.60 | 12.60 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.01 | -0.05 | 4/29/2025 | 6/18/2025 3:28:55 PM EST |
| 160.00 | 14.70 | 18.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 165.00 | 19.80 | 23.20 | 25.85 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:55 PM EST |
| 170.00 | 24.50 | 28.60 | 26.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:55 PM EST |
| 175.00 | 29.50 | 33.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 180.00 | 34.80 | 38.50 | 33.73 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:55 PM EST |
| 185.00 | 39.60 | 43.60 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 190.00 | 44.60 | 48.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 195.00 | 49.70 | 53.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 200.00 | 54.80 | 58.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |