Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $161.25 as of 8/24/2026 11:29:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 56.10 | 60.00 | 58.05 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 51.10 | 55.10 | 53.10 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 115.00 | 46.10 | 50.10 | 48.10 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 120.00 | 41.90 | 45.10 | 43.50 | % | 0.36 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 125.00 | 36.20 | 38.90 | 37.55 | % | 0.30 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 130.00 | 31.30 | 34.60 | 32.95 | % | 0.25 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 135.00 | 26.50 | 29.20 | 27.85 | % | 0.21 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 140.00 | 21.80 | 25.00 | 23.40 | 22.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | 0.92 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 145.00 | 19.00 | 20.00 | 19.50 | % | 0.13 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 150.00 | 13.50 | 15.50 | 14.50 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.24 | 0.80 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 155.00 | 10.70 | 11.70 | 11.20 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | 0.70 | 0.02 | -0.06 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 160.00 | 7.40 | 9.40 | 8.40 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.28 | 0.59 | 0.02 | -0.06 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 165.00 | 5.00 | 5.80 | 5.40 | 5.15 | +0.05 | +0.98% | 0.03 | 24 | 10 | 0.25 | 0.47 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 170.00 | 3.10 | 3.80 | 3.45 | 3.40 | +0.12 | +3.66% | 0.02 | 2 | 20 | 0.25 | 0.35 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 175.00 | 1.95 | 2.45 | 2.20 | 2.15 | +0.05 | +2.39% | 0.01 | 2 | 7 | 0.25 | 0.25 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 180.00 | 1.20 | 1.55 | 1.38 | 1.35 | -0.05 | -3.58% | 0.01 | 2 | 48 | 0.25 | 0.17 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 185.00 | 0.75 | 1.15 | 0.95 | 0.95 | % | 0.01 | 2 | 0 | 0.27 | 0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 190.00 | 0.40 | 0.95 | 0.68 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 140.00 | 0.60 | 1.25 | 0.93 | % | 0.01 | 0 | 0 | 0.32 | -0.08 | 0.01 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 145.00 | 1.00 | 1.45 | 1.23 | 1.05 | -0.55 | -34.38% | 0.01 | 4 | 7 | 0.29 | -0.13 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 150.00 | 1.80 | 2.10 | 1.95 | 2.15 | -1.05 | -32.82% | 0.01 | 4 | 1 | 0.27 | -0.20 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 155.00 | 2.90 | 3.30 | 3.10 | 3.50 | 0.00 | 0.00% | 0.02 | 7 | 13 | 0.26 | -0.30 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 160.00 | 4.60 | 5.20 | 4.90 | 4.80 | -0.80 | -14.29% | 0.03 | 8 | 9 | 0.26 | -0.41 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 165.00 | 7.00 | 7.60 | 7.30 | 7.30 | % | 0.04 | 1 | 0 | 0.25 | -0.53 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 170.00 | 10.00 | 11.70 | 10.85 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.02 | -0.06 | 8/24/2026 4:00:05 PM EST | |||
| 175.00 | 13.70 | 16.20 | 14.95 | % | 0.09 | 0 | 0 | 0.29 | -0.75 | 0.02 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 180.00 | 18.00 | 20.30 | 19.15 | % | 0.11 | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 185.00 | 22.50 | 24.70 | 23.60 | % | 0.13 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 190.00 | 27.20 | 29.60 | 28.40 | % | 0.15 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 195.00 | 31.80 | 34.00 | 32.90 | % | 0.17 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 200.00 | 36.40 | 39.30 | 37.85 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 210.00 | 45.20 | 48.50 | 46.85 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 220.00 | 55.70 | 59.20 | 57.45 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 230.00 | 65.20 | 69.20 | 67.20 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |