Options Chain for ICON PUB LTD CO SHS (ICLR) - $169.68 as of 9/18/2026 7:40:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 117.80 | 121.20 | 119.50 | % | 2.66 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 50.00 | 112.60 | 116.30 | 114.45 | % | 2.29 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 55.00 | 107.60 | 111.30 | 109.45 | % | 1.99 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 60.00 | 102.50 | 106.30 | 104.40 | % | 1.74 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 65.00 | 97.60 | 101.10 | 99.35 | % | 1.53 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 70.00 | 92.70 | 96.10 | 94.40 | % | 1.35 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 75.00 | 87.70 | 91.30 | 89.50 | 96.23 | 0.00 | 0.00% | 1.19 | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/18/2026 3:59:52 PM EST |
| 80.00 | 82.60 | 86.40 | 84.50 | % | 1.06 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 85.00 | 77.70 | 81.40 | 79.55 | % | 0.94 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 90.00 | 72.70 | 76.10 | 74.40 | 25.10 | 0.00 | 0.00% | 0.83 | 0 | 45 | 1.57 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 9/18/2026 3:59:52 PM EST |
| 95.00 | 67.70 | 71.20 | 69.45 | % | 0.73 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 100.00 | 62.70 | 66.40 | 64.55 | 70.84 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/18/2026 3:59:52 PM EST |
| 105.00 | 57.80 | 61.50 | 59.65 | 24.64 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 9/18/2026 3:59:52 PM EST |
| 110.00 | 52.90 | 56.50 | 54.70 | 60.45 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/18/2026 3:59:52 PM EST |
| 115.00 | 47.90 | 51.60 | 49.75 | 47.70 | 0.00 | 0.00% | 0.43 | 0 | 14 | 1.05 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 9/18/2026 3:59:52 PM EST |
| 120.00 | 43.10 | 46.60 | 44.85 | 24.18 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.03 | 0.99 | 0.00 | -0.02 | 5/7/2026 | 9/18/2026 3:59:52 PM EST |
| 125.00 | 38.00 | 41.80 | 39.90 | 30.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.93 | 0.99 | 0.00 | -0.03 | 6/3/2026 | 9/18/2026 3:59:52 PM EST |
| 130.00 | 33.40 | 37.00 | 35.20 | 24.70 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.82 | 0.97 | 0.00 | -0.04 | 6/2/2026 | 9/18/2026 3:59:52 PM EST |
| 135.00 | 28.70 | 32.30 | 30.50 | 36.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.74 | 0.95 | 0.01 | -0.05 | 8/27/2026 | 9/18/2026 3:59:52 PM EST |
| 140.00 | 24.30 | 27.70 | 26.00 | 24.63 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.72 | 0.91 | 0.01 | -0.07 | 8/3/2026 | 9/18/2026 3:59:52 PM EST |
| 145.00 | 20.00 | 23.30 | 21.65 | 21.70 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.67 | 0.86 | 0.01 | -0.10 | 6/24/2026 | 9/18/2026 3:59:52 PM EST |
| 150.00 | 16.00 | 19.30 | 17.65 | 15.18 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.46 | 0.79 | 0.01 | -0.12 | 6/18/2026 | 9/18/2026 3:59:52 PM EST |
| 155.00 | 12.50 | 16.00 | 14.25 | 24.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.71 | 0.02 | -0.14 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 160.00 | 9.60 | 13.00 | 11.30 | 34.35 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | 0.62 | 0.02 | -0.16 | 7/28/2026 | 9/18/2026 3:59:52 PM EST |
| 165.00 | 7.30 | 9.80 | 8.55 | 7.80 | -6.50 | -45.46% | 0.05 | 1 | 12 | 0.47 | 0.53 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 170.00 | 4.90 | 7.70 | 6.30 | 5.60 | -3.80 | -40.43% | 0.04 | 2 | 63 | 0.46 | 0.43 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 175.00 | 2.85 | 5.90 | 4.38 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 149 | 0.45 | 0.34 | 0.02 | -0.15 | 9/16/2026 | 9/18/2026 3:59:52 PM EST |
| 180.00 | 2.10 | 4.50 | 3.30 | 2.50 | -4.97 | -66.54% | 0.02 | 2 | 13 | 0.46 | 0.26 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 185.00 | 0.40 | 3.90 | 2.15 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | 0.20 | 0.01 | -0.11 | 8/25/2026 | 9/18/2026 3:59:52 PM EST |
| 190.00 | 0.50 | 3.30 | 1.90 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.47 | 0.14 | 0.01 | -0.09 | 9/15/2026 | 9/18/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.09 | 0.01 | -0.06 | 9/15/2026 | 9/18/2026 3:59:52 PM EST |
| 200.00 | 0.45 | 2.10 | 1.28 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | 0.07 | 0.01 | -0.05 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 210.00 | 0.25 | 0.85 | 0.55 | 0.39 | -0.48 | -55.18% | 0.00 | 331 | 1,472 | 0.51 | 0.04 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/18/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/18/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/18/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/18/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/18/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/18/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/18/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/18/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/18/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 9/18/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.98 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/18/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.90 | -0.01 | 0.00 | -0.03 | 9/8/2026 | 9/18/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.83 | -0.03 | 0.00 | -0.04 | 9/8/2026 | 9/18/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.80 | 1.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.76 | -0.05 | 0.01 | -0.05 | 9/8/2026 | 9/18/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.71 | -0.09 | 0.01 | -0.07 | 9/18/2026 3:59:52 PM EST | |||
| 145.00 | 0.35 | 3.40 | 1.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | -0.14 | 0.01 | -0.10 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 150.00 | 1.20 | 3.60 | 2.40 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.43 | -0.21 | 0.01 | -0.12 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 155.00 | 2.65 | 5.50 | 4.08 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.46 | -0.29 | 0.02 | -0.14 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 160.00 | 4.50 | 7.90 | 6.20 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.47 | -0.38 | 0.02 | -0.16 | 8/19/2026 | 9/18/2026 3:59:52 PM EST |
| 165.00 | 7.50 | 9.40 | 8.45 | 8.62 | +2.57 | +42.48% | 0.05 | 303 | 1,471 | 0.46 | -0.47 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 170.00 | 9.60 | 12.90 | 11.25 | 14.74 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.57 | 0.02 | -0.16 | 9/1/2026 | 9/18/2026 3:59:52 PM EST |
| 175.00 | 12.40 | 15.80 | 14.10 | % | 0.08 | 0 | 0 | 0.43 | -0.66 | 0.02 | -0.15 | 9/18/2026 3:59:52 PM EST | |||
| 180.00 | 16.10 | 19.50 | 17.80 | 21.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.74 | 0.02 | -0.13 | 9/1/2026 | 9/18/2026 3:59:52 PM EST |
| 185.00 | 20.20 | 23.50 | 21.85 | % | 0.12 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.11 | 9/18/2026 3:59:52 PM EST | |||
| 190.00 | 24.70 | 28.10 | 26.40 | % | 0.14 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.09 | 9/18/2026 3:59:52 PM EST | |||
| 195.00 | 29.30 | 32.80 | 31.05 | % | 0.16 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.06 | 9/18/2026 3:59:52 PM EST | |||
| 200.00 | 34.60 | 36.90 | 35.75 | 26.80 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.64 | -0.93 | 0.01 | -0.05 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 210.00 | 43.90 | 47.70 | 45.80 | % | 0.22 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.03 | 9/18/2026 3:59:52 PM EST | |||
| 220.00 | 53.90 | 57.20 | 55.55 | % | 0.25 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:52 PM EST | |||
| 230.00 | 63.90 | 67.60 | 65.75 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 240.00 | 73.90 | 77.70 | 75.80 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 250.00 | 83.90 | 87.60 | 85.75 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 260.00 | 93.90 | 97.60 | 95.75 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST |