Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $152.28 as of 2/13/2026 8:04:06 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 | 45.30 | 49.30 | 47.30 | % | 0.45 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 110.00 | 40.30 | 44.00 | 42.15 | % | 0.38 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 115.00 | 36.20 | 38.70 | 37.45 | 32.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 31.20 | 33.70 | 32.45 | % | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 125.00 | 26.30 | 28.80 | 27.55 | 38.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 21.30 | 23.90 | 22.60 | % | 0.17 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:57 PM EST | |||
| 135.00 | 16.60 | 19.20 | 17.90 | % | 0.13 | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.06 | 2/13/2026 3:59:57 PM EST | |||
| 140.00 | 12.00 | 13.20 | 12.60 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.59 | 0.92 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 7.50 | 8.60 | 8.05 | 9.18 | +4.28 | +87.35% | 0.06 | 7 | 12 | 0.35 | 0.83 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 3.90 | 4.40 | 4.15 | 4.20 | +1.10 | +35.49% | 0.03 | 6 | 159 | 0.33 | 0.64 | 0.05 | -0.20 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 1.30 | 1.65 | 1.48 | 1.70 | +0.70 | +70.00% | 0.01 | 18 | 106 | 0.30 | 0.34 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 0.25 | 0.45 | 0.35 | 0.44 | +0.14 | +46.67% | 0.00 | 5 | 249 | 0.29 | 0.11 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 103 | 570 | 0.31 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.28 | +0.18 | +180.00% | 0.00 | 3 | 328 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 0.05 | 0.30 | 0.18 | 0.06 | +0.05 | +500.00% | 0.00 | 60 | 4,098 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,348 | 1.15 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | -0.01 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.19 | -54.29% | 0.00 | 5 | 15 | 0.50 | -0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.30 | -46.16% | 0.00 | 2 | 346 | 0.44 | -0.08 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.85 | -54.84% | 0.01 | 16 | 151 | 0.38 | -0.17 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 1.65 | 2.05 | 1.85 | 1.92 | -1.48 | -43.53% | 0.01 | 181 | 182 | 0.35 | -0.36 | 0.05 | -0.20 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 3.90 | 4.40 | 4.15 | 4.16 | -1.64 | -28.28% | 0.03 | 6 | 126 | 0.31 | -0.66 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 7.40 | 8.60 | 8.00 | 10.55 | 0.00 | 0.00% | 0.05 | 0 | 1,032 | 0.40 | -0.89 | 0.03 | -0.08 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 11.50 | 13.90 | 12.70 | 14.70 | 0.00 | 0.00% | 0.08 | 0 | 874 | 0.60 | -0.97 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 16.40 | 18.90 | 17.65 | 18.00 | -1.66 | -8.45% | 0.10 | 162 | 189 | 0.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 21.40 | 23.90 | 22.65 | 27.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.86 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 26.40 | 28.80 | 27.60 | 16.02 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 31.40 | 33.80 | 32.60 | 20.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 36.40 | 38.80 | 37.60 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 195.00 | 41.40 | 43.80 | 42.60 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 200.00 | 46.40 | 48.80 | 47.60 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 210.00 | 56.40 | 58.80 | 57.60 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 220.00 | 66.40 | 68.80 | 67.60 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 230.00 | 76.40 | 78.80 | 77.60 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |