Dark

Check out our API

ICUI
ICU Medical Inc
stock NASDAQ

At Close

Aug 21, 2026 3:59:58 PM EDT

182.90USD+0.203%(+0.37)182,320

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 8:45:30 AM EDT

183.05USD+0.285%(+0.52)1,017

After-hours

Aug 20, 2026 4:00:30 PM EDT

182.53USD+0.093%(+0.17)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
126	16	0	193

ICUI Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

ICUI Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

ICUI Aug 21, 2026 Exp. - Max Pain @ $160.00

Puts

Calls

ICUI Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	2.20	0%	1	1	02-24	ICUI260821C00230000
220 C	0.20	-91.67%	9	9	05-14	ICUI260821C00220000
210 C	0	0%	0			ICUI260821C00210000
200 C	0	0%	0			ICUI260821C00200000
195 C	0	0%	0			ICUI260821C00195000
190 C	1.50	+150.00%	2	3	08-07	ICUI260821C00190000
185 C	2.25	+12.50%	2	3	08-20	ICUI260821C00185000
180 C	2.00	-75.00%	2	6	08-12	ICUI260821C00180000
175 C	8.88	+12.41%	1	7	08-07	ICUI260821C00175000
170 C	10.40	-46.67%	1	29	08-12	ICUI260821C00170000
165 C	14.58	-25.91%	1	32	08-12	ICUI260821C00165000
160 C	20.00	-20.95%	10	23	08-13	ICUI260821C00160000
155 C	30.80	+40.00%	1	9	08-07	ICUI260821C00155000
150 C	35.16	+681.33%	5	8	08-10	ICUI260821C00150000
145 C	38.90	+65.53%	1	1	08-17	ICUI260821C00145000
140 C	0	0%	0			ICUI260821C00140000
135 C	27.60	-2.47%	1	3	02-20	ICUI260821C00135000
130 C	0	0%	0			ICUI260821C00130000
125 C	15.70	-0.88%	5	5	03-30	ICUI260821C00125000
120 C	42.00	0%	1	0	02-26	ICUI260821C00120000
115 C	0	0%	0			ICUI260821C00115000
110 C	0	0%	0			ICUI260821C00110000
105 C	27.50	+10.89%	1	1	05-08	ICUI260821C00105000
100 C	31.00	+8.77%	1	1	05-08	ICUI260821C00100000
95 C	0	0%	0			ICUI260821C00095000
90 C	70.90	0%	1	1	02-20	ICUI260821C00090000
85 C	0	0%	0			ICUI260821C00085000
80 C	0	0%	0			ICUI260821C00080000
75 C	0	0%	0			ICUI260821C00075000
70 C	0	0%	0			ICUI260821C00070000
65 C	0	0%	0			ICUI260821C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			ICUI260821P00230000
220 P	0	0%	0			ICUI260821P00220000
210 P	0	0%	0			ICUI260821P00210000
200 P	0	0%	0			ICUI260821P00200000
195 P	0	0%	0			ICUI260821P00195000
190 P	0	0%	0			ICUI260821P00190000
185 P	0	0%	0			ICUI260821P00185000
180 P	3.80	0%	4	2	08-07	ICUI260821P00180000
175 P	2.38	0%	2	2	08-12	ICUI260821P00175000
170 P	0.95	-90.69%	10	40	08-07	ICUI260821P00170000
165 P	0	0%	0			ICUI260821P00165000
160 P	5.00	0%	1	1	07-31	ICUI260821P00160000
155 P	0	0%	0			ICUI260821P00155000
150 P	0.20	-76.47%	15	29	08-14	ICUI260821P00150000
145 P	0.15	-25.00%	8	15	08-14	ICUI260821P00145000
140 P	0.38	-89.44%	1	2	08-07	ICUI260821P00140000
135 P	10.00	0%	10	10	02-20	ICUI260821P00135000
130 P	9.90	0%	1	1	01-12	ICUI260821P00130000
125 P	0.63	-94.34%	5	17	08-10	ICUI260821P00125000
120 P	2.50	-56.90%	15	15	06-24	ICUI260821P00120000
115 P	1.90	-44.77%	42	42	06-24	ICUI260821P00115000
110 P	0.10	-95.24%	2	4	08-07	ICUI260821P00110000
105 P	6.30	0%	1	1	03-18	ICUI260821P00105000
100 P	4.89	-0.20%	1	11	04-28	ICUI260821P00100000
95 P	4.20	0%	1	1	03-27	ICUI260821P00095000
90 P	0	0%	0			ICUI260821P00090000
85 P	0	0%	0			ICUI260821P00085000
80 P	0	0%	0			ICUI260821P00080000
75 P	0	0%	0			ICUI260821P00075000
70 P	0	0%	0			ICUI260821P00070000
65 P	0	0%	0			ICUI260821P00065000

Share