Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $161.60 as of 12/12/2025 9:40:27 AM 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 | 81.90 | 84.90 | 83.40 | % | 1.04 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 85.00 | 76.90 | 79.80 | 78.35 | % | 0.92 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 90.00 | 71.90 | 74.80 | 73.35 | % | 0.81 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 95.00 | 66.90 | 69.80 | 68.35 | 63.44 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:03 PM EST |
| 100.00 | 61.90 | 64.80 | 63.35 | 58.47 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:03 PM EST |
| 105.00 | 56.90 | 59.80 | 58.35 | % | 0.56 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 110.00 | 51.90 | 54.90 | 53.40 | % | 0.49 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 115.00 | 46.90 | 49.90 | 48.40 | 38.42 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 4:00:03 PM EST |
| 120.00 | 41.90 | 44.90 | 43.40 | 45.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/11/2025 4:00:03 PM EST |
| 125.00 | 36.90 | 39.90 | 38.40 | 31.29 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:03 PM EST |
| 130.00 | 31.90 | 34.90 | 33.40 | 26.31 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:03 PM EST |
| 135.00 | 27.10 | 29.90 | 28.50 | 22.95 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.96 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:03 PM EST |
| 140.00 | 22.10 | 24.90 | 23.50 | 14.51 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:03 PM EST |
| 145.00 | 17.20 | 19.60 | 18.40 | 9.09 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 4:00:03 PM EST |
| 150.00 | 12.40 | 13.70 | 13.05 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 115 | 0.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 155.00 | 8.10 | 8.70 | 8.40 | 8.40 | +0.13 | +1.58% | 0.05 | 2 | 760 | 0.39 | 0.93 | 0.03 | -0.03 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 160.00 | 3.50 | 4.10 | 3.80 | 3.50 | +0.20 | +6.07% | 0.02 | 12 | 1,017 | 0.21 | 0.73 | 0.07 | -0.08 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 165.00 | 0.65 | 0.90 | 0.78 | 0.90 | +0.05 | +5.89% | 0.00 | 11 | 1,157 | 0.17 | 0.32 | 0.08 | -0.09 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 170.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.18 | 0.05 | 0.02 | -0.03 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.41 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.40 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/11/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.93 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/11/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 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 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/11/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/11/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/11/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.21 | +0.09 | +75.00% | 0.00 | 1 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 140.00 | 0.05 | 0.10 | 0.08 | 0.25 | +0.17 | +212.50% | 0.00 | 1 | 3,054 | 0.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 437 | 0.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 155.00 | 0.05 | 0.30 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 0.25 | -0.07 | 0.03 | -0.03 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 160.00 | 0.35 | 0.90 | 0.63 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.21 | -0.27 | 0.07 | -0.08 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 165.00 | 1.95 | 3.50 | 2.73 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.20 | -0.68 | 0.08 | -0.09 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 170.00 | 6.30 | 8.40 | 7.35 | 20.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | -0.95 | 0.02 | -0.03 | 10/30/2025 | 12/11/2025 4:00:03 PM EST |
| 175.00 | 10.90 | 13.20 | 12.05 | 20.97 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.55 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:03 PM EST |
| 180.00 | 15.90 | 18.20 | 17.05 | 23.76 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.70 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:03 PM EST |
| 185.00 | 20.60 | 23.30 | 21.95 | 10.33 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/11/2025 4:00:03 PM EST |
| 190.00 | 25.60 | 28.30 | 26.95 | 12.04 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/11/2025 4:00:03 PM EST |
| 195.00 | 30.60 | 33.50 | 32.05 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 4:00:03 PM EST |
| 200.00 | 35.60 | 38.50 | 37.05 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 210.00 | 45.60 | 48.50 | 47.05 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 220.00 | 55.50 | 58.50 | 57.00 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 230.00 | 65.60 | 68.50 | 67.05 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 240.00 | 75.50 | 78.50 | 77.00 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST |