Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $151.50 as of 1/22/2025 8:53:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 50.10 | 53.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 45.30 | 48.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 40.10 | 43.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 35.10 | 38.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 30.30 | 33.40 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 26.20 | 28.50 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 20.40 | 23.10 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 16.30 | 18.80 | 10.84 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.96 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 12.00 | 13.60 | 12.00 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.90 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 6.40 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 56 | 0.22 | 0.79 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 4.90 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 809 | 0.21 | 0.61 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 2.40 | 2.65 | 2.47 | 0.00 | 0.00% | 0 | 1,235 | 0.21 | 0.40 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 1.00 | 1.20 | 0.98 | 0.00 | 0.00% | 0 | 903 | 0.21 | 0.22 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.40 | 1.70 | 0.42 | 0.00 | 0.00% | 0 | 98 | 0.49 | 0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.05 | 2.20 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.04 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.70 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.90 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 851 | 0.27 | -0.04 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 841 | 0.23 | -0.10 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 1.10 | 1.35 | 1.64 | 0.00 | 0.00% | 0 | 742 | 0.22 | -0.21 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 2.60 | 2.85 | 2.52 | 0.00 | 0.00% | 0 | 153 | 0.22 | -0.39 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 4.80 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.60 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 7.60 | 9.70 | % | 0 | 0 | 0.26 | -0.78 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 12.30 | 14.70 | % | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 17.20 | 19.60 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 21.60 | 24.70 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 27.10 | 29.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 185.00 | 31.60 | 35.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 190.00 | 36.60 | 40.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 195.00 | 41.40 | 45.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 200.00 | 46.40 | 50.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 56.40 | 60.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 66.50 | 70.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |