Options Chain for ICON PLC SHS (ICLR) - $118.33 as of 5/1/2026 2:27:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 62.20 | 65.70 | 63.95 | % | 1.28 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 55.00 | 57.30 | 60.70 | 59.00 | % | 1.07 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 60.00 | 52.20 | 55.70 | 53.95 | % | 0.90 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 65.00 | 47.40 | 50.70 | 49.05 | % | 0.75 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 70.00 | 42.70 | 45.80 | 44.25 | % | 0.63 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 75.00 | 36.80 | 40.80 | 38.80 | % | 0.52 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 5/1/2026 2:58:56 PM EST | |||
| 80.00 | 32.60 | 35.90 | 34.25 | % | 0.43 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 5/1/2026 2:58:56 PM EST | |||
| 85.00 | 27.30 | 30.90 | 29.10 | % | 0.34 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.03 | 5/1/2026 2:58:56 PM EST | |||
| 90.00 | 22.60 | 26.30 | 24.45 | % | 0.27 | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.06 | 5/1/2026 2:58:56 PM EST | |||
| 95.00 | 18.60 | 21.50 | 20.05 | 22.80 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.05 | 0.92 | 0.01 | -0.10 | 4/21/2026 | 5/1/2026 2:58:56 PM EST |
| 100.00 | 14.40 | 17.00 | 15.70 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 136 | 0.92 | 0.85 | 0.01 | -0.15 | 4/29/2026 | 5/1/2026 2:58:56 PM EST |
| 105.00 | 10.50 | 13.00 | 11.75 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 138 | 0.66 | 0.75 | 0.02 | -0.19 | 4/29/2026 | 5/1/2026 2:58:56 PM EST |
| 110.00 | 6.70 | 9.20 | 7.95 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 157 | 0.73 | 0.64 | 0.02 | -0.22 | 4/30/2026 | 5/1/2026 2:58:56 PM EST |
| 115.00 | 4.70 | 6.60 | 5.65 | 5.40 | -1.70 | -23.95% | 0.05 | 1 | 152 | 0.74 | 0.52 | 0.03 | -0.23 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 120.00 | 3.40 | 4.50 | 3.95 | 3.40 | -1.60 | -32.00% | 0.03 | 102 | 404 | 0.66 | 0.39 | 0.03 | -0.21 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 125.00 | 2.05 | 2.95 | 2.50 | 2.45 | -0.75 | -23.44% | 0.02 | 1 | 914 | 0.70 | 0.27 | 0.02 | -0.18 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 130.00 | 0.60 | 1.85 | 1.23 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 977 | 0.62 | 0.18 | 0.02 | -0.14 | 4/29/2026 | 5/1/2026 2:58:56 PM EST |
| 135.00 | 0.35 | 2.75 | 1.55 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.77 | 0.11 | 0.01 | -0.10 | 4/30/2026 | 5/1/2026 2:58:56 PM EST |
| 140.00 | 0.10 | 2.45 | 1.28 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 531 | 0.79 | 0.06 | 0.01 | -0.07 | 4/29/2026 | 5/1/2026 2:58:56 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.04 | 0.01 | -0.04 | 4/9/2026 | 5/1/2026 2:58:56 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.27 | 0.02 | 0.00 | -0.03 | 4/29/2026 | 5/1/2026 2:58:56 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.35 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 2:58:56 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 2:58:56 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 170.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.89 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 2:58:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.67 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 2:58:56 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.47 | -0.02 | 0.00 | -0.03 | 4/29/2026 | 5/1/2026 2:58:56 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.22 | -0.04 | 0.01 | -0.06 | 4/29/2026 | 5/1/2026 2:58:56 PM EST |
| 95.00 | 0.00 | 2.80 | 1.40 | 5.73 | 0.00 | 0.00% | 0.01 | 0 | 607 | 1.19 | -0.08 | 0.01 | -0.10 | 4/27/2026 | 5/1/2026 2:58:56 PM EST |
| 100.00 | 0.20 | 2.00 | 1.10 | 1.50 | +0.03 | +2.05% | 0.01 | 150 | 1,404 | 0.62 | -0.15 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 105.00 | 2.35 | 3.20 | 2.78 | 2.30 | -0.45 | -16.37% | 0.03 | 24 | 160 | 0.75 | -0.25 | 0.02 | -0.19 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 110.00 | 3.90 | 5.00 | 4.45 | 3.70 | -0.70 | -15.91% | 0.04 | 25 | 361 | 0.74 | -0.36 | 0.02 | -0.22 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 115.00 | 5.10 | 7.40 | 6.25 | 5.90 | -0.40 | -6.35% | 0.05 | 1 | 213 | 0.72 | -0.48 | 0.03 | -0.23 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 120.00 | 8.70 | 10.50 | 9.60 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.68 | -0.61 | 0.03 | -0.21 | 4/16/2026 | 5/1/2026 2:58:56 PM EST |
| 125.00 | 11.60 | 14.30 | 12.95 | 14.90 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.67 | -0.73 | 0.02 | -0.18 | 4/16/2026 | 5/1/2026 2:58:56 PM EST |
| 130.00 | 16.00 | 18.50 | 17.25 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.69 | -0.82 | 0.02 | -0.14 | 4/16/2026 | 5/1/2026 2:58:56 PM EST |
| 135.00 | 20.10 | 23.10 | 21.60 | 20.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | -0.89 | 0.01 | -0.10 | 4/29/2026 | 5/1/2026 2:58:56 PM EST |
| 140.00 | 24.60 | 28.10 | 26.35 | 24.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.02 | -0.94 | 0.01 | -0.07 | 4/29/2026 | 5/1/2026 2:58:56 PM EST |
| 145.00 | 29.60 | 33.40 | 31.50 | % | 0.22 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.04 | 5/1/2026 2:58:56 PM EST | |||
| 150.00 | 34.50 | 38.10 | 36.30 | % | 0.24 | 0 | 90 | 1.18 | -0.98 | 0.00 | -0.03 | 5/1/2026 2:58:56 PM EST | |||
| 155.00 | 39.40 | 42.80 | 41.10 | % | 0.27 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 5/1/2026 2:58:56 PM EST | |||
| 160.00 | 44.40 | 48.30 | 46.35 | % | 0.29 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 5/1/2026 2:58:56 PM EST | |||
| 165.00 | 49.30 | 52.70 | 51.00 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 170.00 | 54.40 | 57.90 | 56.15 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST |