Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $160.39 as of 2/4/2025 2:30:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 57.20 | 62.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 52.20 | 57.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 47.20 | 52.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 42.20 | 47.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 37.60 | 41.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 34.10 | 36.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 130.00 | 28.40 | 31.90 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 22.90 | 26.80 | 10.84 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.98 | 0.00 | -0.03 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 18.60 | 22.00 | 18.60 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.96 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 14.10 | 17.20 | 13.14 | 0.00 | 0.00% | 0 | 56 | 0.53 | 0.90 | 0.01 | -0.08 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 8.50 | 10.90 | 11.20 | -0.35 | -3.03% | 3 | 260 | 0.20 | 0.82 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 4.90 | 6.70 | 7.21 | -0.02 | -0.28% | 1 | 536 | 0.27 | 0.69 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 2.15 | 3.50 | 3.60 | -0.45 | -11.12% | 6 | 4,927 | 0.22 | 0.50 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 1.35 | 1.50 | 1.45 | -0.45 | -23.69% | 1,065 | 680 | 0.25 | 0.28 | 0.04 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 0.45 | 0.60 | 0.55 | -0.30 | -35.30% | 29 | 167 | 0.25 | 0.13 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 0.05 | 0.40 | 0.23 | -0.07 | -23.34% | 4 | 834 | 0.27 | 0.05 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.02 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.00 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 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 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.20 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 0.10 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 394 | 0.48 | -0.02 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 403 | 0.40 | -0.04 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 0.30 | 0.45 | 0.49 | -0.09 | -15.52% | 1 | 1,585 | 0.32 | -0.10 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 0.65 | 0.90 | 0.75 | -0.05 | -6.25% | 2 | 184 | 0.28 | -0.18 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 1.60 | 1.90 | 1.69 | -0.78 | -31.58% | 3 | 326 | 0.27 | -0.31 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 3.50 | 3.80 | 3.56 | -0.44 | -11.00% | 1 | 97 | 0.25 | -0.50 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 6.50 | 8.90 | 6.15 | -2.15 | -25.91% | 21 | 1 | 0.32 | -0.72 | 0.04 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 9.40 | 12.80 | % | 0 | 0 | 0.31 | -0.87 | 0.03 | -0.06 | 2/4/2025 4:00:00 PM EST | |||
| 175.00 | 13.60 | 17.50 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 180.00 | 18.80 | 22.20 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 185.00 | 23.20 | 28.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 190.00 | 28.20 | 33.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 195.00 | 33.10 | 38.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 200.00 | 38.10 | 43.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 48.20 | 53.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 220.00 | 58.10 | 62.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |