Options Chain for ICON PUB LTD CO SHS (ICLR) - $172.45 as of 9/16/2026 12:57:22 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 | 127.20 | 130.60 | 128.90 | % | 2.86 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 50.00 | 122.30 | 126.30 | 124.30 | % | 2.49 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 55.00 | 117.30 | 121.30 | 119.30 | % | 2.17 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 60.00 | 112.50 | 116.30 | 114.40 | % | 1.91 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 65.00 | 107.40 | 111.30 | 109.35 | % | 1.68 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 70.00 | 102.30 | 106.30 | 104.30 | % | 1.49 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 75.00 | 97.40 | 101.40 | 99.40 | 96.23 | 0.00 | 0.00% | 1.33 | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/16/2026 11:59:00 AM EST |
| 80.00 | 92.30 | 95.70 | 94.00 | % | 1.18 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 85.00 | 87.40 | 90.80 | 89.10 | % | 1.05 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 90.00 | 82.40 | 86.40 | 84.40 | 25.10 | 0.00 | 0.00% | 0.94 | 0 | 45 | 1.58 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 9/16/2026 11:59:00 AM EST |
| 95.00 | 77.40 | 81.30 | 79.35 | % | 0.84 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 100.00 | 72.50 | 76.50 | 74.50 | 70.84 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/16/2026 11:59:00 AM EST |
| 105.00 | 67.50 | 71.50 | 69.50 | 24.64 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 9/16/2026 11:59:00 AM EST |
| 110.00 | 62.50 | 66.50 | 64.50 | 60.45 | 0.00 | 0.00% | 0.59 | 0 | 11 | 1.16 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 9/16/2026 11:59:00 AM EST |
| 115.00 | 57.70 | 61.50 | 59.60 | 47.70 | 0.00 | 0.00% | 0.52 | 0 | 14 | 1.08 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 9/16/2026 11:59:00 AM EST |
| 120.00 | 53.00 | 56.60 | 54.80 | 24.18 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.99 | 0.99 | 0.00 | -0.02 | 5/7/2026 | 9/16/2026 11:59:00 AM EST |
| 125.00 | 47.80 | 51.60 | 49.70 | 30.00 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.92 | 0.99 | 0.00 | -0.03 | 6/3/2026 | 9/16/2026 11:59:00 AM EST |
| 130.00 | 43.10 | 46.10 | 44.60 | 24.70 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.84 | 0.98 | 0.00 | -0.04 | 6/2/2026 | 9/16/2026 11:59:00 AM EST |
| 135.00 | 38.30 | 41.90 | 40.10 | 36.70 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.78 | 0.96 | 0.00 | -0.05 | 8/27/2026 | 9/16/2026 11:59:00 AM EST |
| 140.00 | 33.40 | 36.60 | 35.00 | 24.63 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.73 | 0.94 | 0.00 | -0.07 | 8/3/2026 | 9/16/2026 11:59:00 AM EST |
| 145.00 | 28.90 | 32.70 | 30.80 | 21.70 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.68 | 0.90 | 0.01 | -0.09 | 6/24/2026 | 9/16/2026 11:59:00 AM EST |
| 150.00 | 24.70 | 28.40 | 26.55 | 15.18 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.64 | 0.86 | 0.01 | -0.11 | 6/18/2026 | 9/16/2026 11:59:00 AM EST |
| 155.00 | 20.60 | 24.30 | 22.45 | 14.61 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.45 | 0.81 | 0.01 | -0.13 | 6/16/2026 | 9/16/2026 11:59:00 AM EST |
| 160.00 | 16.90 | 19.70 | 18.30 | 34.35 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | 0.75 | 0.01 | -0.15 | 7/28/2026 | 9/16/2026 11:59:00 AM EST |
| 165.00 | 13.40 | 16.40 | 14.90 | 14.30 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.47 | 0.68 | 0.01 | -0.16 | 8/25/2026 | 9/16/2026 11:59:00 AM EST |
| 170.00 | 10.60 | 12.50 | 11.55 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.45 | 0.60 | 0.02 | -0.16 | 8/21/2026 | 9/16/2026 11:59:00 AM EST |
| 175.00 | 7.00 | 9.60 | 8.30 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 200 | 0.42 | 0.52 | 0.02 | -0.16 | 9/4/2026 | 9/16/2026 11:59:00 AM EST |
| 180.00 | 5.20 | 7.80 | 6.50 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.44 | 0.43 | 0.02 | -0.15 | 8/21/2026 | 9/16/2026 11:59:00 AM EST |
| 185.00 | 3.20 | 5.70 | 4.45 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.43 | 0.34 | 0.02 | -0.14 | 8/25/2026 | 9/16/2026 11:59:00 AM EST |
| 190.00 | 1.90 | 4.30 | 3.10 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | 0.26 | 0.02 | -0.12 | 9/15/2026 | 9/16/2026 11:59:00 AM EST |
| 195.00 | 1.05 | 3.20 | 2.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.20 | 0.01 | -0.10 | 9/15/2026 | 9/16/2026 11:59:00 AM EST |
| 200.00 | 1.40 | 2.10 | 1.75 | 8.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.15 | 0.01 | -0.08 | 7/23/2026 | 9/16/2026 11:59:00 AM EST |
| 210.00 | 0.60 | 1.50 | 1.05 | 0.98 | -1.72 | -63.71% | 0.01 | 279 | 10 | 0.47 | 0.08 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.70 | 0.04 | 0.00 | -0.03 | 7/28/2026 | 9/16/2026 11:59:00 AM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 9/16/2026 11:59:00 AM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 9/16/2026 11:59:00 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM 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 | 3.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/16/2026 11:59:00 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM 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 | 9/16/2026 11:59:00 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/16/2026 11:59:00 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/16/2026 11:59:00 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/16/2026 11:59:00 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/16/2026 11:59:00 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/16/2026 11:59:00 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/16/2026 11:59:00 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/16/2026 11:59:00 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 11:59:00 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 9/16/2026 11:59:00 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 9/16/2026 11:59:00 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.04 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 11:59:00 AM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.96 | -0.01 | 0.00 | -0.03 | 9/8/2026 | 9/16/2026 11:59:00 AM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.85 | -0.02 | 0.00 | -0.04 | 9/8/2026 | 9/16/2026 11:59:00 AM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.81 | -0.04 | 0.00 | -0.05 | 9/8/2026 | 9/16/2026 11:59:00 AM EST |
| 140.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.00 | -0.07 | 9/16/2026 11:59:00 AM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.71 | -0.10 | 0.01 | -0.09 | 9/16/2026 11:59:00 AM EST | |||
| 150.00 | 0.00 | 3.90 | 1.95 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.67 | -0.14 | 0.01 | -0.11 | 9/8/2026 | 9/16/2026 11:59:00 AM EST |
| 155.00 | 2.35 | 3.70 | 3.03 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.51 | -0.19 | 0.01 | -0.13 | 9/11/2026 | 9/16/2026 11:59:00 AM EST |
| 160.00 | 1.75 | 4.20 | 2.98 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.44 | -0.25 | 0.01 | -0.15 | 8/19/2026 | 9/16/2026 11:59:00 AM EST |
| 165.00 | 4.40 | 5.60 | 5.00 | 5.39 | % | 0.03 | 277 | 0 | 0.47 | -0.32 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 11:59:00 AM EST | |
| 170.00 | 5.60 | 7.40 | 6.50 | 14.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.40 | 0.02 | -0.16 | 9/1/2026 | 9/16/2026 11:59:00 AM EST |
| 175.00 | 7.80 | 10.10 | 8.95 | % | 0.05 | 0 | 0 | 0.44 | -0.48 | 0.02 | -0.16 | 9/16/2026 11:59:00 AM EST | |||
| 180.00 | 10.60 | 12.90 | 11.75 | 21.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.57 | 0.02 | -0.15 | 9/1/2026 | 9/16/2026 11:59:00 AM EST |
| 185.00 | 13.50 | 16.30 | 14.90 | % | 0.08 | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.14 | 9/16/2026 11:59:00 AM EST | |||
| 190.00 | 16.90 | 20.50 | 18.70 | % | 0.10 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.12 | 9/16/2026 11:59:00 AM EST | |||
| 195.00 | 20.80 | 24.20 | 22.50 | % | 0.12 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.10 | 9/16/2026 11:59:00 AM EST | |||
| 200.00 | 25.70 | 28.50 | 27.10 | 43.13 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.58 | -0.85 | 0.01 | -0.08 | 6/25/2026 | 9/16/2026 11:59:00 AM EST |
| 210.00 | 34.70 | 37.30 | 36.00 | % | 0.17 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.05 | 9/16/2026 11:59:00 AM EST | |||
| 220.00 | 44.30 | 47.20 | 45.75 | % | 0.21 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 9/16/2026 11:59:00 AM EST | |||
| 230.00 | 53.80 | 57.80 | 55.80 | % | 0.24 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 9/16/2026 11:59:00 AM EST | |||
| 240.00 | 63.80 | 67.80 | 65.80 | % | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/16/2026 11:59:00 AM EST | |||
| 250.00 | 73.80 | 77.80 | 75.80 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 260.00 | 84.40 | 87.80 | 86.10 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST |