Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $155.96 as of 3/26/2026 9:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 49.60 | 53.70 | 51.65 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 110.00 | 44.70 | 48.90 | 46.80 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:41 PM EST | |||
| 115.00 | 40.90 | 43.80 | 42.35 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:41 PM EST | |||
| 120.00 | 36.00 | 38.90 | 37.45 | % | 0.31 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 3/26/2026 3:59:41 PM EST | |||
| 125.00 | 31.50 | 33.50 | 32.50 | % | 0.26 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.04 | 3/26/2026 3:59:41 PM EST | |||
| 130.00 | 26.70 | 28.90 | 27.80 | % | 0.21 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.05 | 3/26/2026 3:59:41 PM EST | |||
| 135.00 | 22.30 | 24.30 | 23.30 | % | 0.17 | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.06 | 3/26/2026 3:59:41 PM EST | |||
| 140.00 | 18.00 | 19.90 | 18.95 | % | 0.14 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.07 | 3/26/2026 3:59:41 PM EST | |||
| 145.00 | 14.30 | 15.80 | 15.05 | % | 0.10 | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.08 | 3/26/2026 3:59:41 PM EST | |||
| 150.00 | 10.80 | 12.00 | 11.40 | % | 0.08 | 0 | 0 | 0.32 | 0.67 | 0.02 | -0.08 | 3/26/2026 3:59:41 PM EST | |||
| 155.00 | 7.60 | 8.70 | 8.15 | 8.50 | +0.30 | +3.66% | 0.05 | 3 | 31 | 0.31 | 0.57 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 160.00 | 5.00 | 6.00 | 5.50 | 5.60 | +1.20 | +27.28% | 0.03 | 8 | 15 | 0.30 | 0.45 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 165.00 | 3.00 | 3.70 | 3.35 | 3.30 | +0.30 | +10.00% | 0.02 | 14 | 19 | 0.28 | 0.33 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 170.00 | 1.60 | 2.15 | 1.88 | 2.00 | +0.40 | +25.00% | 0.01 | 20 | 31 | 0.27 | 0.22 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 175.00 | 0.90 | 1.30 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 1 | 58 | 0.27 | 0.14 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 180.00 | 0.40 | 0.80 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.08 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 3:59:41 PM EST |
| 185.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 190.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 230.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 5 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 110.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:41 PM EST | |||
| 115.00 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 3/26/2026 3:59:41 PM EST | |||
| 120.00 | 0.20 | 0.70 | 0.45 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 3/26/2026 3:59:41 PM EST | |||
| 125.00 | 0.45 | 0.90 | 0.68 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.04 | 3/26/2026 3:59:41 PM EST | |||
| 130.00 | 0.75 | 1.05 | 0.90 | 0.80 | -0.20 | -20.00% | 0.01 | 1 | 17 | 0.39 | -0.07 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 135.00 | 1.10 | 1.50 | 1.30 | 1.35 | -0.10 | -6.90% | 0.01 | 1 | 9 | 0.37 | -0.11 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 140.00 | 1.80 | 2.20 | 2.00 | 2.00 | +0.20 | +11.12% | 0.01 | 9 | 13 | 0.35 | -0.17 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 145.00 | 2.65 | 3.10 | 2.88 | 2.80 | -0.20 | -6.67% | 0.02 | 11 | 164 | 0.33 | -0.24 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 150.00 | 3.90 | 4.50 | 4.20 | 4.10 | -0.60 | -12.77% | 0.03 | 6 | 13 | 0.32 | -0.33 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 155.00 | 5.60 | 6.60 | 6.10 | 6.00 | -0.70 | -10.45% | 0.04 | 1 | 10 | 0.31 | -0.43 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 160.00 | 8.00 | 8.90 | 8.45 | 8.10 | -0.40 | -4.71% | 0.05 | 1 | 4 | 0.29 | -0.55 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:41 PM EST |
| 165.00 | 11.10 | 12.10 | 11.60 | % | 0.07 | 0 | 0 | 0.28 | -0.67 | 0.02 | -0.06 | 3/26/2026 3:59:41 PM EST | |||
| 170.00 | 14.40 | 16.00 | 15.20 | % | 0.09 | 0 | 0 | 0.26 | -0.78 | 0.02 | -0.05 | 3/26/2026 3:59:41 PM EST | |||
| 175.00 | 18.10 | 20.30 | 19.20 | % | 0.11 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.04 | 3/26/2026 3:59:41 PM EST | |||
| 180.00 | 22.80 | 25.00 | 23.90 | % | 0.13 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.02 | 3/26/2026 3:59:41 PM EST | |||
| 185.00 | 27.00 | 31.10 | 29.05 | % | 0.16 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 190.00 | 32.00 | 36.10 | 34.05 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 195.00 | 37.00 | 41.10 | 39.05 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:41 PM EST | |||
| 200.00 | 42.00 | 46.10 | 44.05 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 210.00 | 52.00 | 56.10 | 54.05 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 220.00 | 62.10 | 66.10 | 64.10 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST | |||
| 230.00 | 72.10 | 76.10 | 74.10 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:41 PM EST |