Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $154.73 as of 8/14/2026 8:01:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.80 | 76.70 | 74.75 | % | 0.93 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 85.00 | 67.90 | 71.70 | 69.80 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 90.00 | 62.90 | 66.70 | 64.80 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 95.00 | 57.90 | 61.70 | 59.80 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 100.00 | 52.90 | 56.70 | 54.80 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 105.00 | 47.90 | 51.80 | 49.85 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 110.00 | 42.90 | 46.80 | 44.85 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 115.00 | 38.00 | 41.80 | 39.90 | % | 0.35 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 120.00 | 33.10 | 36.90 | 35.00 | % | 0.29 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 125.00 | 28.20 | 31.10 | 29.65 | % | 0.24 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 130.00 | 23.30 | 26.30 | 24.80 | % | 0.19 | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 135.00 | 18.70 | 21.70 | 20.20 | % | 0.15 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 138.00 | 15.90 | 19.60 | 17.75 | % | 0.13 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 139.00 | 15.00 | 18.80 | 16.90 | % | 0.12 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 140.00 | 14.10 | 17.90 | 16.00 | % | 0.11 | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 141.00 | 13.30 | 17.10 | 15.20 | % | 0.11 | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 142.00 | 12.50 | 16.30 | 14.40 | % | 0.10 | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 143.00 | 11.70 | 15.50 | 13.60 | % | 0.10 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 144.00 | 11.00 | 14.70 | 12.85 | % | 0.09 | 0 | 0 | 0.25 | 0.77 | 0.02 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 145.00 | 10.20 | 14.10 | 12.15 | % | 0.08 | 0 | 0 | 0.26 | 0.76 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 146.00 | 9.50 | 13.30 | 11.40 | % | 0.08 | 0 | 0 | 0.26 | 0.73 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 147.00 | 8.80 | 12.80 | 10.80 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 148.00 | 8.00 | 12.00 | 10.00 | % | 0.07 | 0 | 0 | 0.26 | 0.69 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 149.00 | 7.60 | 11.40 | 9.50 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 150.00 | 7.00 | 10.70 | 8.85 | 8.40 | % | 0.06 | 3 | 0 | 0.27 | 0.64 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 152.50 | 5.20 | 9.20 | 7.20 | % | 0.05 | 0 | 0 | 0.26 | 0.58 | 0.03 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 155.00 | 4.00 | 7.80 | 5.90 | % | 0.04 | 0 | 0 | 0.26 | 0.52 | 0.03 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 157.50 | 3.40 | 6.50 | 4.95 | % | 0.03 | 0 | 0 | 0.27 | 0.45 | 0.03 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 160.00 | 1.85 | 5.50 | 3.68 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.03 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 162.50 | 0.90 | 3.20 | 2.05 | % | 0.01 | 0 | 0 | 0.21 | 0.30 | 0.03 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 165.00 | 0.75 | 2.60 | 1.68 | % | 0.01 | 0 | 0 | 0.22 | 0.23 | 0.02 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 167.50 | 0.50 | 2.05 | 1.28 | % | 0.01 | 0 | 0 | 0.22 | 0.17 | 0.02 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 170.00 | 0.05 | 1.60 | 0.83 | % | 0.00 | 0 | 0 | 0.20 | 0.13 | 0.02 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 172.50 | 0.25 | 1.75 | 1.00 | % | 0.01 | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 175.00 | 0.15 | 1.60 | 0.88 | % | 0.01 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 138.00 | 0.00 | 3.10 | 1.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.12 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 139.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.01 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 140.00 | 0.80 | 1.60 | 1.20 | 1.50 | % | 0.01 | 1 | 0 | 0.27 | -0.15 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 141.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.41 | -0.17 | 0.02 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 142.00 | 0.10 | 2.20 | 1.15 | % | 0.01 | 0 | 0 | 0.22 | -0.19 | 0.02 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 143.00 | 0.30 | 2.40 | 1.35 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.21 | 0.02 | -0.05 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 144.00 | 0.80 | 4.20 | 2.50 | % | 0.02 | 0 | 0 | 0.29 | -0.23 | 0.02 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 145.00 | 1.45 | 4.40 | 2.93 | 2.43 | % | 0.02 | 2 | 0 | 0.31 | -0.24 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 146.00 | 0.90 | 4.70 | 2.80 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 147.00 | 1.30 | 4.90 | 3.10 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 148.00 | 1.80 | 5.30 | 3.55 | % | 0.02 | 0 | 0 | 0.29 | -0.31 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 149.00 | 1.95 | 5.60 | 3.78 | % | 0.03 | 0 | 0 | 0.28 | -0.33 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 150.00 | 2.20 | 6.00 | 4.10 | % | 0.03 | 0 | 0 | 0.28 | -0.36 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 152.50 | 3.10 | 7.00 | 5.05 | % | 0.03 | 0 | 0 | 0.28 | -0.42 | 0.03 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 155.00 | 4.30 | 8.00 | 6.15 | 6.76 | 0.00 | 0.00% | 0.04 | 0 | 400 | 0.27 | -0.48 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 157.50 | 5.60 | 9.30 | 7.45 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.03 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 160.00 | 7.10 | 10.70 | 8.90 | % | 0.06 | 0 | 0 | 0.26 | -0.63 | 0.03 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 162.50 | 8.40 | 12.30 | 10.35 | % | 0.06 | 0 | 0 | 0.24 | -0.70 | 0.03 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 165.00 | 10.30 | 13.50 | 11.90 | % | 0.07 | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 167.50 | 12.80 | 16.20 | 14.50 | % | 0.09 | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 170.00 | 14.70 | 18.30 | 16.50 | % | 0.10 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 172.50 | 16.90 | 20.60 | 18.75 | % | 0.11 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 175.00 | 19.30 | 22.90 | 21.10 | % | 0.12 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 180.00 | 24.10 | 27.70 | 25.90 | % | 0.14 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 185.00 | 28.90 | 32.50 | 30.70 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 190.00 | 33.80 | 37.50 | 35.65 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 195.00 | 38.50 | 42.50 | 40.50 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 200.00 | 43.50 | 47.50 | 45.50 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST |