Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $171.64 as of 1/29/2026 4:54:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 93.20 | 97.50 | 95.35 | % | 1.19 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 85.00 | 88.40 | 92.20 | 90.30 | % | 1.06 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 90.00 | 83.20 | 87.20 | 85.20 | % | 0.95 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 95.00 | 78.20 | 82.30 | 80.25 | % | 0.84 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 100.00 | 73.50 | 77.50 | 75.50 | % | 0.76 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 105.00 | 68.30 | 72.30 | 70.30 | % | 0.67 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 110.00 | 63.30 | 67.50 | 65.40 | 51.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/29/2026 4:00:04 PM EST |
| 115.00 | 58.60 | 62.60 | 60.60 | 39.54 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 1/29/2026 4:00:04 PM EST |
| 120.00 | 53.40 | 57.40 | 55.40 | 42.55 | 0.00 | 0.00% | 0.46 | 0 | 17 | 0.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/29/2026 4:00:04 PM EST |
| 125.00 | 48.50 | 52.50 | 50.50 | 36.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 4:00:04 PM EST |
| 130.00 | 43.50 | 47.50 | 45.50 | 25.27 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 1/29/2026 4:00:04 PM EST |
| 135.00 | 38.80 | 42.60 | 40.70 | 34.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.64 | 0.98 | 0.00 | -0.01 | 4/17/2025 | 1/29/2026 4:00:04 PM EST |
| 140.00 | 33.90 | 36.40 | 35.15 | 29.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.48 | 0.97 | 0.00 | -0.01 | 1/12/2026 | 1/29/2026 4:00:04 PM EST |
| 145.00 | 29.40 | 31.40 | 30.40 | 19.50 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.40 | 0.95 | 0.00 | -0.02 | 12/17/2025 | 1/29/2026 4:00:04 PM EST |
| 150.00 | 24.40 | 26.90 | 25.65 | 26.30 | +2.50 | +10.51% | 0.17 | 1 | 58 | 0.35 | 0.92 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 155.00 | 20.10 | 22.00 | 21.05 | 21.25 | 0.00 | 0.00% | 0.14 | 0 | 106 | 0.35 | 0.88 | 0.01 | -0.04 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 160.00 | 15.30 | 17.60 | 16.45 | 18.00 | +1.70 | +10.43% | 0.10 | 5 | 90 | 0.24 | 0.82 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 165.00 | 12.00 | 13.10 | 12.55 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 964 | 0.25 | 0.75 | 0.02 | -0.05 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 170.00 | 8.20 | 9.30 | 8.75 | 9.05 | +1.75 | +23.98% | 0.05 | 1 | 403 | 0.23 | 0.64 | 0.02 | -0.06 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 175.00 | 5.00 | 6.50 | 5.75 | 5.40 | +1.00 | +22.73% | 0.03 | 1 | 1,185 | 0.22 | 0.51 | 0.03 | -0.06 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 180.00 | 3.30 | 3.80 | 3.55 | 3.55 | +0.70 | +24.57% | 0.02 | 8 | 515 | 0.22 | 0.37 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 185.00 | 1.65 | 2.20 | 1.93 | 1.74 | +0.11 | +6.75% | 0.01 | 3 | 281 | 0.21 | 0.24 | 0.02 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 190.00 | 0.75 | 1.10 | 0.93 | 0.94 | -0.26 | -21.67% | 0.00 | 3 | 151 | 0.20 | 0.14 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 195.00 | 0.35 | 0.75 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.21 | 0.08 | 0.01 | -0.02 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 200.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.22 | 0.05 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.37 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 1/29/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/29/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/29/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/29/2026 4:00:04 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 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/29/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/29/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/29/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/29/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 1.85 | 0.93 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.70 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/29/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 1/29/2026 4:00:04 PM EST |
| 135.00 | 0.05 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.36 | -0.02 | 0.00 | -0.01 | 1/6/2026 | 1/29/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.34 | -0.03 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 145.00 | 0.30 | 0.80 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.33 | -0.05 | 0.00 | -0.02 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |
| 150.00 | 0.45 | 0.90 | 0.68 | 0.70 | -0.35 | -33.34% | 0.00 | 1 | 1,666 | 0.30 | -0.08 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 155.00 | 0.80 | 1.25 | 1.03 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.28 | -0.12 | 0.01 | -0.04 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 160.00 | 1.25 | 1.65 | 1.45 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.26 | -0.18 | 0.01 | -0.05 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 165.00 | 2.20 | 2.65 | 2.43 | 2.54 | -0.21 | -7.64% | 0.01 | 2 | 609 | 0.25 | -0.25 | 0.02 | -0.05 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 170.00 | 3.30 | 3.70 | 3.50 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.22 | -0.36 | 0.02 | -0.06 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 175.00 | 5.30 | 6.20 | 5.75 | 6.00 | +0.10 | +1.70% | 0.03 | 2 | 38 | 0.22 | -0.49 | 0.03 | -0.06 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 180.00 | 7.90 | 8.80 | 8.35 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.21 | -0.63 | 0.03 | -0.05 | 1/14/2026 | 1/29/2026 4:00:04 PM EST |
| 185.00 | 11.40 | 12.80 | 12.10 | 30.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.22 | -0.76 | 0.02 | -0.04 | 10/16/2025 | 1/29/2026 4:00:04 PM EST |
| 190.00 | 15.30 | 17.10 | 16.20 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.20 | -0.86 | 0.02 | -0.03 | 8/7/2025 | 1/29/2026 4:00:04 PM EST |
| 195.00 | 19.90 | 21.70 | 20.80 | % | 0.11 | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.02 | 1/29/2026 4:00:04 PM EST | |||
| 200.00 | 22.90 | 27.00 | 24.95 | % | 0.12 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 1/29/2026 4:00:04 PM EST | |||
| 210.00 | 33.10 | 37.20 | 35.15 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 220.00 | 43.20 | 47.00 | 45.10 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 230.00 | 53.20 | 57.00 | 55.10 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 240.00 | 63.10 | 67.00 | 65.05 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 250.00 | 73.10 | 77.00 | 75.05 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 260.00 | 83.10 | 87.00 | 85.05 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 270.00 | 93.10 | 97.00 | 95.05 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST |