Options Chain for ICU MED INC COM (ICUI) - $142.51 as of 12/5/2025 8:21:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 80.70 | 84.50 | 82.60 | % | 1.38 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 65.00 | 75.70 | 79.50 | 77.60 | % | 1.19 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 70.00 | 70.60 | 74.50 | 72.55 | % | 1.04 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 75.00 | 65.70 | 69.60 | 67.65 | % | 0.90 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 80.00 | 60.70 | 64.60 | 62.65 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 85.00 | 55.70 | 59.60 | 57.65 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 90.00 | 50.70 | 54.60 | 52.65 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 95.00 | 45.60 | 49.60 | 47.60 | % | 0.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 100.00 | 40.60 | 44.60 | 42.60 | % | 0.43 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 105.00 | 35.80 | 39.60 | 37.70 | % | 0.36 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 110.00 | 30.80 | 34.70 | 32.75 | % | 0.30 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 115.00 | 25.90 | 29.10 | 27.50 | % | 0.24 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.07 | 12/5/2025 3:59:55 PM EST | |||
| 120.00 | 21.10 | 25.00 | 23.05 | % | 0.19 | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.09 | 12/5/2025 3:59:55 PM EST | |||
| 125.00 | 16.40 | 20.30 | 18.35 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | 0.92 | 0.01 | -0.13 | 10/27/2025 | 12/5/2025 3:59:55 PM EST |
| 130.00 | 11.80 | 15.00 | 13.40 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 0.84 | 0.02 | -0.17 | 11/14/2025 | 12/5/2025 3:59:55 PM EST |
| 135.00 | 7.40 | 11.40 | 9.40 | % | 0.07 | 0 | 0 | 0.63 | 0.77 | 0.03 | -0.18 | 12/5/2025 3:59:55 PM EST | |||
| 140.00 | 5.30 | 6.30 | 5.80 | 4.54 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.64 | 0.04 | -0.18 | 11/21/2025 | 12/5/2025 3:59:55 PM EST |
| 145.00 | 2.70 | 3.70 | 3.20 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.36 | 0.45 | 0.04 | -0.17 | 11/25/2025 | 12/5/2025 3:59:55 PM EST |
| 150.00 | 1.30 | 2.05 | 1.68 | 1.53 | -2.47 | -61.75% | 0.01 | 15 | 90 | 0.37 | 0.28 | 0.03 | -0.14 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 155.00 | 0.60 | 1.15 | 0.88 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.02 | -0.11 | 12/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.30 | 2.70 | 1.50 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.09 | 0.01 | -0.07 | 12/2/2025 | 12/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.01 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.02 | 12/5/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 12/5/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.39 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/5/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.07 | 12/5/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.03 | 0.01 | -0.09 | 11/14/2025 | 12/5/2025 3:59:55 PM EST |
| 125.00 | 0.35 | 2.70 | 1.53 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.01 | -0.13 | 12/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.70 | 1.25 | 0.98 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.47 | -0.16 | 0.02 | -0.17 | 11/10/2025 | 12/5/2025 3:59:55 PM EST |
| 135.00 | 1.40 | 2.10 | 1.75 | % | 0.01 | 0 | 0 | 0.44 | -0.23 | 0.03 | -0.18 | 12/5/2025 3:59:55 PM EST | |||
| 140.00 | 2.65 | 3.60 | 3.13 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.41 | -0.36 | 0.04 | -0.18 | 11/28/2025 | 12/5/2025 3:59:55 PM EST |
| 145.00 | 5.20 | 6.00 | 5.60 | 4.11 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.41 | -0.55 | 0.04 | -0.17 | 11/28/2025 | 12/5/2025 3:59:55 PM EST |
| 150.00 | 8.60 | 9.50 | 9.05 | % | 0.06 | 0 | 0 | 0.42 | -0.72 | 0.03 | -0.14 | 12/5/2025 3:59:55 PM EST | |||
| 155.00 | 12.50 | 15.30 | 13.90 | 20.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | -0.82 | 0.02 | -0.11 | 11/14/2025 | 12/5/2025 3:59:55 PM EST |
| 160.00 | 16.00 | 20.00 | 18.00 | % | 0.11 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.07 | 12/5/2025 3:59:55 PM EST | |||
| 165.00 | 21.00 | 24.70 | 22.85 | % | 0.14 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 170.00 | 25.90 | 29.60 | 27.75 | % | 0.16 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 12/5/2025 3:59:55 PM EST | |||
| 175.00 | 30.60 | 34.50 | 32.55 | % | 0.19 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 180.00 | 35.70 | 39.50 | 37.60 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 185.00 | 40.60 | 44.50 | 42.55 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST |