Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $159.20 as of 3/16/2026 2:08:50 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 | 79.40 | 83.40 | 81.40 | % | 1.02 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 85.00 | 74.30 | 78.40 | 76.35 | % | 0.90 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 90.00 | 69.30 | 73.40 | 71.35 | % | 0.79 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 95.00 | 64.40 | 68.40 | 66.40 | % | 0.70 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 59.40 | 63.40 | 61.40 | % | 0.61 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 105.00 | 54.40 | 58.40 | 56.40 | % | 0.54 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 110.00 | 49.40 | 53.30 | 51.35 | 51.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 3/16/2026 4:00:10 PM EST |
| 115.00 | 44.40 | 48.40 | 46.40 | 40.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:10 PM EST |
| 120.00 | 39.40 | 42.00 | 40.70 | 40.70 | -4.85 | -10.65% | 0.34 | 190 | 17 | 1.91 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 125.00 | 34.40 | 38.40 | 36.40 | 36.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:10 PM EST |
| 130.00 | 29.40 | 33.30 | 31.35 | 31.90 | +3.35 | +11.74% | 0.24 | 25 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 135.00 | 24.40 | 28.30 | 26.35 | 34.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:10 PM EST |
| 140.00 | 19.40 | 23.50 | 21.45 | 22.00 | +3.70 | +20.22% | 0.15 | 65 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 145.00 | 14.50 | 18.50 | 16.50 | 16.80 | +3.35 | +24.91% | 0.11 | 50 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 150.00 | 10.70 | 11.80 | 11.25 | 11.20 | -4.50 | -28.67% | 0.07 | 300 | 293 | 0.61 | 0.98 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 155.00 | 5.90 | 6.90 | 6.40 | 6.50 | +1.60 | +32.66% | 0.04 | 722 | 1,234 | 0.44 | 0.87 | 0.05 | -0.10 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 160.00 | 2.45 | 2.90 | 2.68 | 2.15 | +0.21 | +10.83% | 0.02 | 1 | 617 | 0.32 | 0.59 | 0.08 | -0.18 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 165.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.15 | +37.50% | 0.00 | 834 | 1,914 | 0.28 | 0.19 | 0.06 | -0.13 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 170.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 30 | 2,776 | 0.30 | 0.03 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 886 | 3,600 | 0.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.41 | +0.38 | +1,266.67% | 0.00 | 2 | 703 | 0.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.77 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.46 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 254 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.33 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 3/16/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 3/16/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 4:00:10 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 3/16/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.23 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.95 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.17 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 2 | 268 | 0.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1,450 | 0.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.17 | -0.13 | -43.34% | 0.00 | 2 | 580 | 0.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 150.00 | 0.15 | 0.25 | 0.20 | 0.30 | -0.33 | -52.39% | 0.00 | 12 | 2,159 | 0.43 | -0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 155.00 | 0.40 | 0.70 | 0.55 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.37 | -0.13 | 0.05 | -0.10 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 160.00 | 1.60 | 1.90 | 1.75 | 1.80 | -1.60 | -47.06% | 0.01 | 5 | 279 | 0.31 | -0.41 | 0.08 | -0.18 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 165.00 | 3.90 | 5.30 | 4.60 | 4.70 | -2.30 | -32.86% | 0.03 | 3 | 783 | 0.40 | -0.81 | 0.06 | -0.13 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 170.00 | 8.00 | 10.40 | 9.20 | 11.54 | 0.00 | 0.00% | 0.05 | 0 | 244 | 0.63 | -0.97 | 0.01 | -0.03 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 175.00 | 13.70 | 15.40 | 14.55 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.81 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:10 PM EST |
| 180.00 | 18.60 | 20.40 | 19.50 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.98 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:10 PM EST |
| 185.00 | 23.20 | 25.40 | 24.30 | 30.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 4:00:10 PM EST |
| 190.00 | 27.80 | 30.40 | 29.10 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/16/2026 4:00:10 PM EST |
| 195.00 | 33.20 | 36.10 | 34.65 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 200.00 | 38.20 | 41.10 | 39.65 | % | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 210.00 | 47.70 | 51.10 | 49.40 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 220.00 | 57.10 | 61.10 | 59.10 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 230.00 | 67.20 | 71.10 | 69.15 | % | 0.30 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 240.00 | 77.20 | 81.20 | 79.20 | % | 0.33 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 250.00 | 87.00 | 91.20 | 89.10 | % | 0.36 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 260.00 | 97.00 | 101.10 | 99.05 | % | 0.38 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 270.00 | 107.00 | 111.20 | 109.10 | % | 0.40 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST |