ICLR Options Chain
Data as of market close Mar 30, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 70.00 | 31.36 | 36.90 | 40.50 | 0.00 | 1 | 2 | 158.4% |
| 75.00 | 23.10 | 32.30 | 36.10 | 0.00 | 0 | 6 | 89.6% |
| 80.00 | 20.90 | 27.70 | 30.30 | 0.00 | 0 | 5 | 50.8% |
| 85.00 | 18.60 | 23.00 | 25.80 | 0.00 | 1 | 2 | 72.5% |
| 90.00 | 12.00 | 18.40 | 21.10 | 0.00 | 2 | 18 | 68.8% |
| 95.00 | 15.60 | 14.00 | 16.60 | 7.30 | 2 | 37 | 64.5% |
| 100.00 | 7.40 | 9.90 | 12.60 | 0.00 | 9 | 104 | 61.2% |
| 105.00 | 8.00 | 6.00 | 8.90 | 2.43 | 11 | 103 | 55.0% |
| 110.00 | 4.50 | 3.70 | 6.10 | 0.30 | 1 | 538 | 55.6% |
| 115.00 | 2.10 | 2.95 | 4.10 | 0.00 | 10 | 180 | 61.2% |
| 120.00 | 1.80 | 0.55 | 2.50 | 0.00 | 3 | 351 | 52.4% |
| 125.00 | 1.60 | 0.75 | 2.90 | 0.32 | 20 | 84 | 69.2% |
| 130.00 | 0.67 | 0.00 | 2.70 | 0.00 | 15 | 367 | 72.9% |
| 135.00 | 1.75 | 0.00 | 2.85 | 0.00 | 3 | 23 | 84.3% |
| 140.00 | 1.30 | 0.00 | 2.70 | 0.00 | 2 | 24 | 92.2% |
| 145.00 | 1.44 | 0.00 | 2.65 | 0.00 | 0 | 1 | 100.4% |
| 150.00 | 0.88 | 0.00 | 2.00 | 0.00 | 2 | 64 | 101.2% |
| 155.00 | 1.05 | 0.00 | 2.55 | 0.00 | 4 | 20 | 115.2% |
| 160.00 | 0.42 | 0.00 | 2.55 | 0.00 | 4 | 20 | 122.5% |
| 165.00 | 1.27 | 0.00 | 2.55 | 0.00 | 2 | 9 | 129.4% |
| 170.00 | 0.96 | 0.00 | 1.70 | 0.00 | 1 | 7 | 124.4% |
| 175.00 | 0.98 | 0.00 | 2.50 | 0.00 | 6 | 6 | 141.7% |
| 180.00 | 31.10 | 0.65 | 1.75 | 0.00 | 1 | 1 | 146.5% |
| 190.00 | 0.50 | 0.00 | 2.50 | 0.00 | 40 | 25 | 159.2% |
| 195.00 | 0.33 | 0.00 | 2.50 | 0.00 | 1 | 7 | 164.6% |
| 200.00 | 0.30 | 0.00 | 2.45 | 0.00 | 30 | 41 | 169.1% |
| 210.00 | 0.40 | 0.00 | 2.45 | 0.00 | 1 | 8 | 179.1% |
| 220.00 | 0.46 | 0.00 | 2.45 | 0.00 | 3 | 29 | 188.3% |
| 230.00 | 0.30 | 0.00 | 2.40 | 0.00 | 1 | 57 | 196.3% |
| 240.00 | 0.10 | 0.00 | 2.40 | 0.00 | 5 | 7 | 204.5% |
| 250.00 | 0.10 | 0.00 | 2.40 | 0.00 | 3 | 33 | 212.3% |
| 260.00 | 1.95 | 0.00 | 1.75 | 0.00 | 1 | 7 | 207.7% |
| 270.00 | 2.20 | 0.00 | 1.75 | 0.00 | 1 | 2 | 214.6% |
| 280.00 | 0.09 | 0.00 | 2.35 | 0.00 | 1 | 5 | 232.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 50.00 | 0.75 | 0.00 | 2.20 | 0.00 | 0 | 1 | 234.1% |
| 65.00 | 2.90 | 0.00 | 2.45 | 0.00 | 0 | 1 | 169.8% |
| 70.00 | 2.16 | 0.00 | 2.65 | 0.00 | 10 | 14 | 152.9% |
| 75.00 | 0.94 | 0.00 | 2.85 | 0.00 | 2 | 29 | 136.5% |
| 80.00 | 0.48 | 0.05 | 2.90 | 0.00 | 5 | 321 | 119.3% |
| 85.00 | 0.75 | 0.00 | 1.75 | -0.14 | 5 | 77 | 87.2% |
| 90.00 | 1.30 | 1.10 | 3.60 | 0.00 | 9 | 352 | 99.9% |
| 95.00 | 3.34 | 0.75 | 4.20 | 0.00 | 1 | 85 | 83.0% |
| 100.00 | 6.50 | 2.00 | 3.60 | 0.00 | 70 | 156 | 68.2% |
| 105.00 | 6.10 | 3.00 | 4.80 | 0.10 | 1 | 16 | 59.9% |
| 110.00 | 10.20 | 5.30 | 7.20 | 0.00 | 1 | 44 | 59.1% |
| 115.00 | 13.41 | 9.30 | 11.40 | 0.00 | 15 | 15 | 70.0% |
| 120.00 | 48.00 | 12.70 | 15.50 | 0.00 | 1 | 6 | 72.2% |
| 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
| 135.00 | 4.52 | 25.90 | 28.80 | 0.00 | 1 | 0 | 82.8% |
| 140.00 | 2.80 | 30.10 | 33.10 | 0.00 | 1 | 0 | 74.8% |
| 150.00 | 73.53 | 39.60 | 43.90 | 0.00 | 3 | 0 | 94.4% |
| 155.00 | 7.00 | 44.20 | 47.20 | 0.00 | 1 | 0 | 113.2% |
| 160.00 | 8.20 | 49.10 | 52.10 | 0.00 | 1 | 0 | 118.0% |
| 165.00 | 21.83 | 53.70 | 57.00 | 0.00 | 1 | 0 | 122.1% |
| 170.00 | 20.60 | 10.70 | 14.50 | 0.00 | 2 | 35 | 0.0% |
| 175.00 | 25.22 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
| 180.00 | 91.20 | 69.40 | 73.60 | 0.00 | 2 | 0 | 122.9% |
| 190.00 | 29.67 | 78.60 | 81.90 | 0.00 | 1 | 0 | 148.5% |
| 200.00 | 24.30 | 88.60 | 91.80 | 0.00 | 0 | 0 | 155.2% |
| 210.00 | 33.85 | 33.00 | 35.80 | 0.00 | 1 | 2 | 0.0% |
| 240.00 | 44.00 | 154.50 | 158.60 | 0.00 | 0 | 0 | 525.6% |
Sign up free to access Options Chain Data
Explore ICLR options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.