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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 82.50 | 87.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 77.30 | 82.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 72.20 | 77.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 67.20 | 72.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 62.50 | 67.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 57.70 | 62.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 52.70 | 57.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 47.70 | 52.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 42.70 | 47.50 | 42.12 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 37.70 | 42.50 | 31.26 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.01 | 1/2/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 32.70 | 37.50 | 33.78 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 28.60 | 32.50 | 30.80 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.98 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 24.30 | 27.30 | 16.30 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.95 | 0.01 | -0.03 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 19.10 | 22.80 | 21.46 | 0.00 | 0.00% | 0 | 73 | 0.31 | 0.91 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 14.00 | 16.40 | 11.40 | 0.00 | 0.00% | 0 | 36 | 0.20 | 0.86 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 11.50 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 87 | 0.25 | 0.78 | 0.02 | -0.05 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 6.80 | 8.10 | 8.10 | -0.75 | -8.48% | 3 | 380 | 0.23 | 0.67 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 4.80 | 5.10 | 4.94 | -0.50 | -9.20% | 1,096 | 446 | 0.22 | 0.51 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 2.55 | 2.80 | 3.10 | -0.10 | -3.13% | 120 | 1,219 | 0.21 | 0.35 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 1.20 | 1.45 | 1.50 | -0.15 | -9.10% | 2 | 775 | 0.21 | 0.21 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 0.60 | 0.75 | 0.70 | -0.08 | -10.26% | 2 | 1,326 | 0.21 | 0.13 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 0.25 | 0.40 | 0.77 | 0.00 | 0.00% | 0 | 90 | 0.22 | 0.07 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.31 | 0.03 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.20 | 1.44 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.01 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.20 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.01 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 137 | 0.44 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.00 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.85 | 0.47 | 0.00 | 0.00% | 0 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 108 | 0.53 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.30 | 0.65 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.01 | 0.00 | -0.01 | 12/20/2024 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.42 | -0.02 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 0.40 | 0.50 | 0.42 | +0.02 | +5.00% | 1 | 50 | 0.32 | -0.05 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 0.60 | 0.75 | 0.58 | -0.17 | -22.67% | 10 | 101 | 0.29 | -0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 0.95 | 1.15 | 1.05 | 0.00 | 0.00% | 4 | 87 | 0.26 | -0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 1.65 | 1.90 | 1.70 | -0.05 | -2.86% | 3 | 230 | 0.25 | -0.22 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 2.90 | 5.10 | 2.65 | -0.24 | -8.31% | 24 | 184 | 0.23 | -0.33 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 4.80 | 6.40 | 4.60 | -0.20 | -4.17% | 23 | 66 | 0.22 | -0.49 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 7.60 | 8.10 | 8.80 | 0.00 | 0.00% | 0 | 25 | 0.21 | -0.65 | 0.03 | -0.05 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 10.70 | 12.20 | 13.05 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.79 | 0.03 | -0.04 | 12/2/2024 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 13.50 | 18.30 | 25.87 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.87 | 0.02 | -0.03 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 18.10 | 22.90 | 30.88 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 23.10 | 27.90 | 39.10 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 1/7/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 28.10 | 33.00 | 32.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 33.10 | 37.90 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 200.00 | 38.10 | 42.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 48.10 | 53.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 220.00 | 58.10 | 63.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |