Options Chain for ICON PLC SHS (ICLR) - $300.08 as of 4/26/2024 3:21:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 156.20 | 161.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 155.00 | 151.30 | 156.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 160.00 | 146.20 | 151.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 165.00 | 141.20 | 146.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 170.00 | 136.20 | 141.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 175.00 | 131.70 | 136.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 180.00 | 126.70 | 131.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 185.00 | 121.70 | 126.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 190.00 | 116.70 | 121.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 195.00 | 111.70 | 116.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 200.00 | 106.70 | 111.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 210.00 | 96.70 | 101.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 220.00 | 86.70 | 91.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 230.00 | 76.70 | 81.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:56 PM EST | |||
| 240.00 | 66.70 | 71.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:56 PM EST | |||
| 250.00 | 57.00 | 61.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:56 PM EST | |||
| 260.00 | 46.90 | 51.50 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.07 | 4/26/2024 3:59:56 PM EST | |||
| 270.00 | 38.00 | 42.00 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.09 | 4/26/2024 3:59:56 PM EST | |||
| 280.00 | 28.50 | 32.40 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.15 | 4/26/2024 3:59:56 PM EST | |||
| 290.00 | 19.50 | 23.40 | 24.30 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.83 | 0.01 | -0.19 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 300.00 | 13.00 | 14.80 | 10.07 | 0.00 | 0.00% | 0 | 62 | 0.28 | 0.69 | 0.02 | -0.22 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 310.00 | 7.00 | 8.00 | 8.10 | +2.70 | +50.00% | 26 | 75 | 0.26 | 0.51 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 320.00 | 2.90 | 5.90 | 3.60 | +0.20 | +5.89% | 10 | 472 | 0.28 | 0.33 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 330.00 | 0.10 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.21 | 0.01 | -0.18 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 340.00 | 0.05 | 4.80 | 0.89 | 0.00 | 0.00% | 0 | 608 | 0.33 | 0.13 | 0.01 | -0.13 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 350.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.05 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 380.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 390.00 | 0.00 | 3.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 400.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 420.00 | 0.00 | 3.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 430.00 | 0.00 | 4.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 440.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 460.00 | 0.00 | 4.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 470.00 | 0.00 | 3.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 480.00 | 0.00 | 3.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 490.00 | 0.00 | 3.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 500.00 | 0.00 | 3.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 3.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 3.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.84 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 4.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 3.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 3.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 4.80 | 2.83 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.01 | 0.00 | -0.07 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 214 | 0.66 | -0.03 | 0.00 | -0.09 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 280.00 | 0.20 | 3.90 | 2.54 | +0.54 | +27.00% | 375 | 135 | 0.36 | -0.10 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 290.00 | 1.75 | 5.00 | 1.95 | -2.65 | -57.61% | 10 | 175 | 0.36 | -0.17 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 300.00 | 3.60 | 5.00 | 5.44 | -2.86 | -34.46% | 379 | 572 | 0.28 | -0.31 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 310.00 | 7.40 | 8.80 | 8.34 | -5.56 | -40.00% | 1 | 15 | 0.26 | -0.49 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 320.00 | 12.00 | 16.60 | 31.82 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.67 | 0.02 | -0.20 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 330.00 | 20.70 | 24.00 | 34.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.79 | 0.01 | -0.18 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |
| 340.00 | 29.50 | 33.50 | % | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.13 | 4/26/2024 3:59:56 PM EST | |||
| 350.00 | 39.00 | 43.60 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.06 | 4/26/2024 3:59:56 PM EST | |||
| 360.00 | 49.00 | 53.90 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 370.00 | 59.00 | 63.90 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 380.00 | 69.00 | 73.90 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 390.00 | 79.00 | 83.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 400.00 | 89.00 | 93.90 | 91.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 410.00 | 99.00 | 103.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 420.00 | 109.00 | 113.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 430.00 | 119.00 | 123.90 | 121.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 440.00 | 129.00 | 133.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 450.00 | 139.00 | 143.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 460.00 | 149.00 | 153.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 470.00 | 159.00 | 163.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 480.00 | 169.00 | 173.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 490.00 | 179.00 | 183.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 500.00 | 189.00 | 193.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |