Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $155.96 as of 11/26/2025 3:11:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 99.50 | 103.50 | 101.50 | % | 1.85 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 60.00 | 94.50 | 98.50 | 96.50 | 108.00 | 0.00 | 0.00% | 1.61 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 89.50 | 93.50 | 91.50 | % | 1.41 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 84.50 | 88.50 | 86.50 | % | 1.24 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 75.00 | 79.60 | 83.50 | 81.55 | 62.00 | 0.00 | 0.00% | 1.09 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 74.60 | 78.50 | 76.55 | 104.11 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 69.60 | 73.60 | 71.60 | 58.25 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 64.60 | 68.60 | 66.60 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 95.00 | 59.60 | 63.60 | 61.60 | 75.88 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 54.60 | 58.60 | 56.60 | 48.59 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 49.70 | 53.60 | 51.65 | 53.20 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 44.70 | 48.70 | 46.70 | 65.10 | 0.00 | 0.00% | 0.42 | 0 | 34 | 0.79 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 40.10 | 43.00 | 41.55 | 38.50 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 35.20 | 38.10 | 36.65 | 32.04 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.57 | 0.99 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 30.30 | 33.20 | 31.75 | 27.50 | 0.00 | 0.00% | 0.25 | 0 | 163 | 0.51 | 0.98 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 130.00 | 26.30 | 27.90 | 27.10 | 27.00 | +4.03 | +17.55% | 0.21 | 2 | 103 | 0.40 | 0.95 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 21.30 | 23.30 | 22.30 | 20.30 | 0.00 | 0.00% | 0.17 | 0 | 122 | 0.37 | 0.92 | 0.01 | -0.03 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 140.00 | 17.10 | 18.30 | 17.70 | 17.70 | +1.34 | +8.20% | 0.13 | 21 | 681 | 0.25 | 0.88 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 145.00 | 11.30 | 14.70 | 13.00 | 12.56 | +0.51 | +4.24% | 0.09 | 1 | 139 | 0.32 | 0.83 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 150.00 | 8.80 | 9.80 | 9.30 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 1,962 | 0.22 | 0.74 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 155.00 | 5.30 | 6.10 | 5.70 | 5.90 | +0.18 | +3.15% | 0.04 | 3 | 1,728 | 0.20 | 0.59 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 160.00 | 3.00 | 3.20 | 3.10 | 3.20 | +0.20 | +6.67% | 0.02 | 10 | 4,252 | 0.19 | 0.40 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 165.00 | 1.40 | 1.65 | 1.53 | 1.47 | +0.10 | +7.30% | 0.01 | 13 | 1,282 | 0.18 | 0.25 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 170.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 8 | 525 | 0.17 | 0.17 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 175.00 | 0.15 | 0.60 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.19 | 0.12 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.28 | 0.05 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 14 | 444 | 0.21 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.26 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.39 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 227 | 1.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.50 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.48 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.40 | -0.02 | 0.00 | -0.01 | 10/8/2025 | 11/26/2025 3:59:55 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.28 | -0.05 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 0.20 | 0.75 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.27 | -0.08 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 140.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.20 | -23.53% | 0.00 | 5 | 223 | 0.24 | -0.12 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 145.00 | 0.85 | 1.30 | 1.08 | 1.15 | -0.25 | -17.86% | 0.01 | 12 | 296 | 0.22 | -0.17 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 150.00 | 2.05 | 2.25 | 2.15 | 2.09 | -0.33 | -13.64% | 0.01 | 10 | 658 | 0.21 | -0.26 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 155.00 | 3.60 | 4.10 | 3.85 | 3.80 | -0.40 | -9.53% | 0.02 | 12 | 755 | 0.20 | -0.41 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 160.00 | 5.50 | 6.40 | 5.95 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 839 | 0.18 | -0.60 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 165.00 | 9.10 | 9.90 | 9.50 | 9.50 | -0.60 | -5.95% | 0.06 | 3 | 1,502 | 0.18 | -0.75 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 170.00 | 13.40 | 14.40 | 13.90 | 13.80 | -10.00 | -42.02% | 0.08 | 7 | 588 | 0.24 | -0.83 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 175.00 | 17.80 | 20.50 | 19.15 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 352 | 0.36 | -0.88 | 0.01 | -0.03 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 180.00 | 21.70 | 25.50 | 23.60 | 34.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | -0.95 | 0.01 | -0.01 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 185.00 | 26.70 | 30.40 | 28.55 | 29.06 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.45 | -0.96 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 190.00 | 31.70 | 35.30 | 33.50 | 32.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/23/2025 | 11/26/2025 3:59:55 PM EST |
| 195.00 | 36.70 | 40.60 | 38.65 | 37.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:55 PM EST |
| 200.00 | 41.60 | 45.60 | 43.60 | 17.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:55 PM EST |
| 210.00 | 51.60 | 55.80 | 53.70 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 220.00 | 61.60 | 65.60 | 63.60 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 230.00 | 71.60 | 75.40 | 73.50 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 240.00 | 81.60 | 85.50 | 83.55 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |