Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $162.63 as of 12/26/2025 3:05:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 56.90 | 61.00 | 58.95 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 110.00 | 51.90 | 56.00 | 53.95 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 115.00 | 47.00 | 51.00 | 49.00 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 120.00 | 42.00 | 46.10 | 44.05 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 125.00 | 37.10 | 41.20 | 39.15 | % | 0.31 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 130.00 | 32.20 | 36.30 | 34.25 | % | 0.26 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 135.00 | 27.30 | 31.40 | 29.35 | % | 0.22 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 140.00 | 22.50 | 26.30 | 24.40 | % | 0.17 | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 145.00 | 17.80 | 21.90 | 19.85 | % | 0.14 | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.05 | 12/26/2025 4:00:03 PM EST | |||
| 150.00 | 13.90 | 17.10 | 15.50 | % | 0.10 | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.05 | 12/26/2025 4:00:03 PM EST | |||
| 155.00 | 10.70 | 12.50 | 11.60 | % | 0.07 | 0 | 0 | 0.20 | 0.79 | 0.02 | -0.06 | 12/26/2025 4:00:03 PM EST | |||
| 160.00 | 7.10 | 9.50 | 8.30 | 7.54 | +0.64 | +9.28% | 0.05 | 76 | 2 | 0.22 | 0.67 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 165.00 | 3.80 | 5.00 | 4.40 | 4.50 | -0.20 | -4.26% | 0.03 | 3 | 104 | 0.18 | 0.50 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 170.00 | 1.30 | 4.10 | 2.70 | 2.66 | +0.37 | +16.16% | 0.02 | 5 | 64 | 0.19 | 0.33 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 175.00 | 1.15 | 2.40 | 1.78 | 1.37 | -0.05 | -3.53% | 0.01 | 10 | 36 | 0.21 | 0.19 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 180.00 | 0.30 | 0.90 | 0.60 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.19 | 0.09 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 185.00 | 0.10 | 0.75 | 0.43 | 0.37 | -0.03 | -7.50% | 0.00 | 10 | 1 | 0.20 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 145.00 | 0.20 | 1.05 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.24 | -0.07 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 150.00 | 0.40 | 1.60 | 1.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.22 | -0.12 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 155.00 | 0.80 | 2.55 | 1.68 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.21 | -0.21 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 160.00 | 2.75 | 3.50 | 3.13 | 3.19 | -0.81 | -20.25% | 0.02 | 2 | 7 | 0.20 | -0.33 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 165.00 | 4.10 | 6.20 | 5.15 | % | 0.03 | 0 | 0 | 0.19 | -0.50 | 0.03 | -0.05 | 12/26/2025 4:00:03 PM EST | |||
| 170.00 | 8.10 | 9.10 | 8.60 | % | 0.05 | 0 | 0 | 0.19 | -0.67 | 0.03 | -0.04 | 12/26/2025 4:00:03 PM EST | |||
| 175.00 | 10.90 | 14.20 | 12.55 | % | 0.07 | 0 | 0 | 0.28 | -0.81 | 0.02 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 180.00 | 16.40 | 18.70 | 17.55 | % | 0.10 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 185.00 | 20.10 | 23.60 | 21.85 | % | 0.12 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 190.00 | 25.10 | 28.60 | 26.85 | % | 0.14 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 195.00 | 29.50 | 33.60 | 31.55 | % | 0.16 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 200.00 | 34.50 | 38.60 | 36.55 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 210.00 | 44.50 | 48.60 | 46.55 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 220.00 | 54.50 | 58.60 | 56.55 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 230.00 | 64.50 | 68.60 | 66.55 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |