Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $165.51 as of 4/7/2026 7:39:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 64.90 | 68.00 | 66.45 | % | 0.66 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 105.00 | 60.00 | 63.40 | 61.70 | % | 0.59 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 110.00 | 55.00 | 58.10 | 56.55 | % | 0.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 115.00 | 50.00 | 53.10 | 51.55 | % | 0.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 120.00 | 45.00 | 48.20 | 46.60 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 125.00 | 40.00 | 43.20 | 41.60 | % | 0.33 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 130.00 | 34.90 | 37.60 | 36.25 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 135.00 | 30.00 | 32.80 | 31.40 | % | 0.23 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:51 PM EST | |||
| 140.00 | 25.10 | 28.00 | 26.55 | % | 0.19 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 4/6/2026 3:59:51 PM EST | |||
| 145.00 | 20.10 | 22.90 | 21.50 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.72 | 0.98 | 0.00 | -0.04 | 3/27/2026 | 4/6/2026 3:59:51 PM EST |
| 150.00 | 16.50 | 17.50 | 17.00 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.52 | 0.94 | 0.01 | -0.07 | 3/24/2026 | 4/6/2026 3:59:51 PM EST |
| 155.00 | 12.00 | 12.70 | 12.35 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 163 | 0.37 | 0.89 | 0.02 | -0.10 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 160.00 | 7.60 | 8.40 | 8.00 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 256 | 0.33 | 0.79 | 0.03 | -0.13 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 165.00 | 3.80 | 4.10 | 3.95 | 4.26 | 0.00 | 0.00% | 0.02 | 0 | 1,747 | 0.26 | 0.60 | 0.05 | -0.14 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 170.00 | 1.35 | 1.65 | 1.50 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 721 | 0.25 | 0.32 | 0.05 | -0.11 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 175.00 | 0.20 | 0.55 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.23 | 0.11 | 0.03 | -0.06 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.23 | 0.03 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.53 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 0.55 | -0.01 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 145.00 | 0.10 | 0.25 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.44 | -0.02 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 150.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.37 | -0.06 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 155.00 | 0.40 | 0.70 | 0.55 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.35 | -0.11 | 0.02 | -0.10 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 160.00 | 0.90 | 1.15 | 1.03 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.30 | -0.21 | 0.03 | -0.13 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 165.00 | 2.10 | 3.10 | 2.60 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.26 | -0.40 | 0.05 | -0.14 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 170.00 | 4.50 | 5.10 | 4.80 | 5.29 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.24 | -0.68 | 0.05 | -0.11 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 175.00 | 7.90 | 9.30 | 8.60 | % | 0.05 | 0 | 1 | 0.31 | -0.89 | 0.03 | -0.06 | 4/6/2026 3:59:51 PM EST | |||
| 180.00 | 12.00 | 15.20 | 13.60 | % | 0.08 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 4/6/2026 3:59:51 PM EST | |||
| 185.00 | 17.60 | 20.20 | 18.90 | % | 0.10 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 190.00 | 22.40 | 25.20 | 23.80 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 195.00 | 27.30 | 30.20 | 28.75 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 200.00 | 31.80 | 35.20 | 33.50 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 210.00 | 42.20 | 45.20 | 43.70 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 220.00 | 52.40 | 55.20 | 53.80 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST |