Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $180.67 as of 8/22/2025 8:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 49.40 | 52.20 | 50.80 | % | 0.39 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 44.80 | 47.10 | 45.95 | % | 0.34 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 39.40 | 42.20 | 40.80 | % | 0.29 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 34.50 | 37.10 | 35.80 | 33.44 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.44 | 0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 29.70 | 32.30 | 31.00 | % | 0.21 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 24.80 | 27.20 | 26.00 | % | 0.17 | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 19.90 | 23.10 | 21.50 | % | 0.13 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 15.30 | 18.60 | 16.95 | % | 0.10 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 11.90 | 13.10 | 12.50 | 12.52 | % | 0.07 | 1 | 0 | 0.18 | 0.79 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 175.00 | 8.10 | 9.10 | 8.60 | % | 0.05 | 0 | 0 | 0.17 | 0.70 | 0.03 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 5.00 | 5.70 | 5.35 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.17 | 0.56 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 2.65 | 3.20 | 2.93 | 2.86 | -0.04 | -1.38% | 0.02 | 21 | 76 | 0.16 | 0.38 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 1.25 | 1.60 | 1.43 | 1.30 | -0.30 | -18.75% | 0.01 | 1 | 18 | 0.15 | 0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.04 | -6.78% | 0.00 | 2 | 11 | 0.15 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 0.05 | 0.45 | 0.25 | 0.05 | % | 0.00 | 2 | 0 | 0.15 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 0.10 | 1.40 | 0.75 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.27 | -0.06 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 0.20 | 1.60 | 0.90 | % | 0.01 | 0 | 0 | 0.25 | -0.10 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 0.75 | 1.95 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.24 | -0.14 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 1.20 | 1.85 | 1.53 | 1.50 | -0.45 | -23.08% | 0.01 | 5 | 13 | 0.20 | -0.21 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 2.40 | 3.10 | 2.75 | 2.65 | +0.18 | +7.29% | 0.02 | 51 | 4 | 0.19 | -0.30 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 4.00 | 4.40 | 4.20 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.18 | -0.44 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 4.90 | 6.90 | 5.90 | 7.00 | -0.63 | -8.26% | 0.03 | 125 | 2 | 0.13 | -0.62 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 10.00 | 11.20 | 10.60 | % | 0.06 | 0 | 0 | 0.18 | -0.78 | 0.03 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 13.70 | 15.90 | 14.80 | % | 0.08 | 0 | 0 | 0.22 | -0.87 | 0.02 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 200.00 | 18.40 | 21.40 | 19.90 | % | 0.10 | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 210.00 | 28.60 | 31.10 | 29.85 | % | 0.14 | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 220.00 | 38.80 | 41.20 | 40.00 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 230.00 | 48.50 | 51.20 | 49.85 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 240.00 | 58.90 | 61.20 | 60.05 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 250.00 | 68.40 | 71.20 | 69.80 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 260.00 | 78.70 | 80.80 | 79.75 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 270.00 | 88.40 | 90.90 | 89.65 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |