Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $163.20 as of 10/8/2025 4:11:45 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 | 27.70 | 30.90 | 29.30 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 135.00 | 22.80 | 26.40 | 24.60 | % | 0.18 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 140.00 | 17.60 | 20.90 | 19.25 | % | 0.14 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 145.00 | 12.90 | 16.20 | 14.55 | 12.80 | -16.90 | -56.91% | 0.10 | 1 | 7 | 0.54 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 150.00 | 7.80 | 10.30 | 9.05 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | 0.91 | 0.03 | -0.06 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 155.00 | 4.90 | 6.80 | 5.85 | 4.55 | -2.75 | -37.68% | 0.04 | 23 | 3 | 0.24 | 0.74 | 0.05 | -0.10 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 160.00 | 1.80 | 2.15 | 1.98 | 1.95 | -1.96 | -50.13% | 0.01 | 120 | 72 | 0.24 | 0.42 | 0.07 | -0.12 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 165.00 | 0.45 | 0.75 | 0.60 | 0.62 | -1.03 | -62.43% | 0.00 | 93 | 284 | 0.25 | 0.17 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 170.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 1,344 | 5,102 | 0.29 | 0.06 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 175.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 1,310 | 2,167 | 0.34 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 22 | 1,275 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 1,101 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:05 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:05 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.45 | +0.37 | +462.50% | 0.00 | 213 | 95 | 0.41 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 150.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.18 | -37.50% | 0.00 | 7 | 47 | 0.27 | -0.09 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 155.00 | 0.45 | 0.80 | 0.63 | 0.95 | +0.35 | +58.34% | 0.00 | 281 | 74 | 0.23 | -0.26 | 0.05 | -0.10 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 160.00 | 1.75 | 3.20 | 2.48 | 2.65 | +0.88 | +49.72% | 0.02 | 21 | 167 | 0.25 | -0.58 | 0.07 | -0.12 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 165.00 | 4.60 | 6.80 | 5.70 | 6.70 | +1.70 | +34.00% | 0.03 | 3 | 478 | 0.26 | -0.83 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 170.00 | 10.50 | 11.30 | 10.90 | 10.90 | -0.30 | -2.68% | 0.06 | 1 | 831 | 0.40 | -0.94 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 175.00 | 14.70 | 17.40 | 16.05 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.63 | -0.98 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 180.00 | 20.20 | 21.60 | 20.90 | 21.60 | +3.20 | +17.40% | 0.12 | 2 | 79 | 0.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 185.00 | 24.40 | 27.50 | 25.95 | 11.26 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:05 PM EST |
| 190.00 | 29.60 | 32.50 | 31.05 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 195.00 | 34.60 | 37.50 | 36.05 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 200.00 | 38.90 | 42.60 | 40.75 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 210.00 | 49.40 | 52.50 | 50.95 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 220.00 | 59.60 | 62.60 | 61.10 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 230.00 | 69.60 | 72.60 | 71.10 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 240.00 | 79.00 | 82.40 | 80.70 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 250.00 | 90.10 | 92.40 | 91.25 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 260.00 | 98.70 | 102.60 | 100.65 | % | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 270.00 | 109.30 | 112.40 | 110.85 | % | 0.41 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |