Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $160.51 as of 9/16/2024 4:04:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 95.40 | 99.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 70.00 | 90.20 | 94.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 75.00 | 85.40 | 89.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 80.00 | 80.50 | 84.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 85.00 | 75.50 | 79.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 90.00 | 70.50 | 74.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 95.00 | 65.20 | 69.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:35 PM EST | |||
| 100.00 | 60.60 | 64.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:35 PM EST | |||
| 105.00 | 55.60 | 59.60 | 28.80 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 9/16/2024 3:59:35 PM EST |
| 110.00 | 50.70 | 54.80 | 26.91 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.02 | 6/13/2024 | 9/16/2024 3:59:35 PM EST |
| 115.00 | 46.40 | 49.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:35 PM EST | |||
| 120.00 | 42.40 | 44.80 | 40.73 | 0.00 | 0.00% | 0 | 25 | 0.66 | 1.00 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 3:59:35 PM EST |
| 125.00 | 35.80 | 39.90 | 11.90 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 9/16/2024 3:59:35 PM EST |
| 130.00 | 30.80 | 34.00 | 27.60 | 0.00 | 0.00% | 0 | 27 | 0.47 | 1.00 | 0.00 | -0.02 | 8/19/2024 | 9/16/2024 3:59:35 PM EST |
| 135.00 | 26.10 | 28.50 | 27.75 | 0.00 | 0.00% | 0 | 155 | 0.56 | 1.00 | 0.00 | -0.02 | 9/10/2024 | 9/16/2024 3:59:35 PM EST |
| 140.00 | 21.10 | 23.20 | 23.01 | +1.11 | +5.07% | 1 | 63 | 0.35 | 0.99 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 3:59:35 PM EST |
| 145.00 | 16.00 | 19.70 | 15.65 | 0.00 | 0.00% | 0 | 113 | 0.25 | 0.97 | 0.01 | -0.04 | 9/11/2024 | 9/16/2024 3:59:35 PM EST |
| 150.00 | 11.00 | 15.20 | 11.91 | 0.00 | 0.00% | 0 | 1,167 | 0.17 | 0.91 | 0.02 | -0.05 | 9/13/2024 | 9/16/2024 3:59:35 PM EST |
| 155.00 | 8.20 | 9.00 | 8.50 | +0.70 | +8.98% | 1 | 191 | 0.16 | 0.81 | 0.03 | -0.06 | 9/16/2024 | 9/16/2024 3:59:35 PM EST |
| 160.00 | 4.60 | 4.90 | 5.10 | +1.00 | +24.39% | 68 | 403 | 0.17 | 0.64 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 3:59:35 PM EST |
| 165.00 | 1.90 | 2.10 | 2.02 | +0.45 | +28.67% | 570 | 191 | 0.15 | 0.39 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 3:59:35 PM EST |
| 170.00 | 0.55 | 0.70 | 0.62 | +0.07 | +12.73% | 5 | 116 | 0.15 | 0.19 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 3:59:35 PM EST |
| 175.00 | 0.05 | 0.30 | 0.20 | -0.02 | -9.10% | 6 | 12 | 0.15 | 0.09 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 3:59:35 PM EST |
| 180.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.02 | 0.01 | -0.01 | 9/12/2024 | 9/16/2024 3:59:35 PM EST |
| 185.00 | 0.00 | 0.15 | % | 0 | 0 | 0.23 | 0.01 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:35 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:35 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/16/2024 3:59:35 PM EST |
| 110.00 | 0.00 | 0.45 | 1.52 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 9/16/2024 3:59:35 PM EST |
| 115.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.00 | 0.00 | -0.02 | 8/6/2024 | 9/16/2024 3:59:35 PM EST |
| 120.00 | 0.00 | 0.35 | 1.36 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.00 | 0.00 | -0.02 | 5/23/2024 | 9/16/2024 3:59:35 PM EST |
| 125.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 159 | 0.45 | 0.00 | 0.00 | -0.02 | 7/8/2024 | 9/16/2024 3:59:35 PM EST |
| 130.00 | 0.05 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 91 | 0.41 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/16/2024 3:59:35 PM EST |
| 135.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 164 | 0.37 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/16/2024 3:59:35 PM EST |
| 140.00 | 0.05 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 119 | 0.29 | -0.01 | 0.00 | -0.03 | 9/9/2024 | 9/16/2024 3:59:35 PM EST |
| 145.00 | 0.10 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 32 | 0.25 | -0.03 | 0.01 | -0.04 | 9/4/2024 | 9/16/2024 3:59:35 PM EST |
| 150.00 | 0.40 | 0.60 | 0.45 | -0.50 | -52.64% | 50 | 94 | 0.22 | -0.09 | 0.02 | -0.05 | 9/16/2024 | 9/16/2024 3:59:35 PM EST |
| 155.00 | 0.85 | 1.15 | 0.95 | -0.15 | -13.64% | 2 | 1,005 | 0.19 | -0.19 | 0.03 | -0.06 | 9/16/2024 | 9/16/2024 3:59:35 PM EST |
| 160.00 | 1.95 | 2.15 | 2.00 | -0.30 | -13.05% | 7 | 217 | 0.17 | -0.36 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 3:59:35 PM EST |
| 165.00 | 2.25 | 4.50 | 5.60 | 0.00 | 0.00% | 0 | 15 | 0.16 | -0.61 | 0.05 | -0.06 | 9/12/2024 | 9/16/2024 3:59:35 PM EST |
| 170.00 | 7.00 | 10.10 | 10.10 | 0.00 | 0.00% | 0 | 6 | 0.17 | -0.81 | 0.04 | -0.04 | 9/12/2024 | 9/16/2024 3:59:35 PM EST |
| 175.00 | 11.00 | 14.90 | % | 0 | 0 | 0.31 | -0.91 | 0.02 | -0.02 | 9/16/2024 3:59:35 PM EST | |||
| 180.00 | 16.00 | 19.90 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 9/16/2024 3:59:35 PM EST | |||
| 185.00 | 21.10 | 24.90 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST | |||
| 190.00 | 25.80 | 29.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST | |||
| 195.00 | 31.10 | 34.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST | |||
| 200.00 | 35.80 | 39.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST | |||
| 210.00 | 45.80 | 49.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST | |||
| 220.00 | 56.00 | 59.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:35 PM EST |