Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $160.98 as of 10/3/2025 4:10:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 46.40 | 50.20 | 48.30 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 120.00 | 41.30 | 45.40 | 43.35 | % | 0.36 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 125.00 | 36.50 | 40.40 | 38.45 | % | 0.31 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 130.00 | 31.80 | 34.10 | 32.95 | % | 0.25 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 135.00 | 27.40 | 29.20 | 28.30 | % | 0.21 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 140.00 | 22.20 | 24.60 | 23.40 | % | 0.17 | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 145.00 | 18.10 | 19.80 | 18.95 | % | 0.13 | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 150.00 | 13.70 | 15.40 | 14.55 | 22.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.22 | 0.83 | 0.02 | -0.06 | 9/19/2025 | 10/3/2025 4:00:00 PM EST |
| 155.00 | 10.70 | 11.30 | 11.00 | 17.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.73 | 0.02 | -0.06 | 9/19/2025 | 10/3/2025 4:00:00 PM EST |
| 160.00 | 7.00 | 7.70 | 7.35 | 6.75 | -0.12 | -1.75% | 0.05 | 5 | 1 | 0.23 | 0.61 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 165.00 | 4.30 | 4.90 | 4.60 | 4.00 | -0.50 | -11.12% | 0.03 | 36 | 13 | 0.22 | 0.47 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 170.00 | 2.70 | 3.00 | 2.85 | 2.75 | +0.44 | +19.05% | 0.02 | 18 | 65 | 0.23 | 0.33 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 175.00 | 1.45 | 1.65 | 1.55 | 1.55 | +0.15 | +10.72% | 0.01 | 56 | 93 | 0.22 | 0.21 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 180.00 | 0.60 | 0.95 | 0.78 | 0.70 | +0.12 | +20.69% | 0.00 | 104 | 2,363 | 0.22 | 0.12 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 185.00 | 0.30 | 0.65 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.23 | 0.07 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.30 | 0.03 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 135.00 | 0.15 | 0.65 | 0.40 | 0.37 | -0.09 | -19.57% | 0.00 | 1 | 0 | 0.33 | -0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 140.00 | 0.35 | 0.65 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | -0.06 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 145.00 | 0.80 | 1.00 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.28 | -0.11 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 150.00 | 1.40 | 1.55 | 1.48 | 1.61 | -0.24 | -12.98% | 0.01 | 1 | 37 | 0.26 | -0.17 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 155.00 | 2.35 | 2.55 | 2.45 | 2.48 | -0.27 | -9.82% | 0.02 | 10 | 57 | 0.24 | -0.27 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 160.00 | 3.90 | 4.20 | 4.05 | 4.09 | -0.66 | -13.90% | 0.03 | 24 | 69 | 0.24 | -0.39 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 165.00 | 5.00 | 6.50 | 5.75 | 6.45 | -0.15 | -2.28% | 0.03 | 2 | 38 | 0.20 | -0.53 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 170.00 | 9.20 | 10.10 | 9.65 | 10.44 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.23 | -0.67 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 175.00 | 12.80 | 14.30 | 13.55 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.23 | -0.79 | 0.02 | -0.04 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 180.00 | 17.10 | 19.40 | 18.25 | % | 0.10 | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 185.00 | 20.80 | 23.40 | 22.10 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 190.00 | 25.60 | 29.20 | 27.40 | % | 0.14 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 195.00 | 30.40 | 34.50 | 32.45 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 200.00 | 35.50 | 39.30 | 37.40 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 210.00 | 45.60 | 49.20 | 47.40 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 220.00 | 55.40 | 59.50 | 57.45 | 49.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:00 PM EST |
| 230.00 | 65.50 | 69.30 | 67.40 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 240.00 | 75.40 | 79.50 | 77.45 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 250.00 | 85.40 | 89.50 | 87.45 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST |