Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $176.35 as of 3/28/2025 8:08:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 53.90 | 57.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 49.00 | 52.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 44.10 | 47.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 39.20 | 42.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 34.30 | 37.80 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 29.40 | 32.90 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 25.40 | 28.10 | 26.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.94 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 20.50 | 23.40 | % | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 16.60 | 18.10 | % | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 165.00 | 11.60 | 13.00 | 13.76 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.77 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 8.60 | 9.00 | 8.80 | -1.00 | -10.21% | 2 | 2 | 0.21 | 0.67 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 175.00 | 5.40 | 5.80 | 6.10 | -0.82 | -11.85% | 3 | 64 | 0.20 | 0.54 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 3.20 | 3.40 | 3.50 | -0.50 | -12.50% | 67 | 36 | 0.20 | 0.38 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 185.00 | 1.65 | 1.80 | 2.01 | -0.24 | -10.67% | 1 | 184 | 0.19 | 0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 190.00 | 0.75 | 0.90 | 1.00 | -0.10 | -9.10% | 6 | 128 | 0.19 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 195.00 | 0.30 | 0.45 | 0.40 | +0.05 | +14.29% | 1 | 1 | 0.19 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 200.00 | 0.10 | 0.30 | % | 0 | 0 | 0.20 | 0.04 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.20 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 0.05 | 0.85 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 0.05 | 1.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 0.15 | 0.90 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 0.50 | 0.60 | % | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 0.70 | 0.85 | % | 0 | 0 | 0.27 | -0.10 | 0.01 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 1.15 | 1.30 | 1.10 | +0.15 | +15.79% | 4 | 9 | 0.25 | -0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 1.90 | 2.05 | 1.65 | +0.25 | +17.86% | 10 | 34 | 0.23 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 3.10 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 21 | 0.22 | -0.33 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 175.00 | 4.90 | 5.10 | 4.60 | +0.80 | +21.06% | 2 | 166 | 0.21 | -0.46 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 7.30 | 7.80 | 6.90 | +0.50 | +7.82% | 42 | 16 | 0.19 | -0.62 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 185.00 | 10.10 | 11.40 | 10.21 | % | 1 | 0 | 0.17 | -0.76 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 190.00 | 13.60 | 16.80 | % | 0 | 0 | 0.22 | -0.86 | 0.02 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 195.00 | 18.30 | 21.60 | % | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 200.00 | 23.40 | 26.10 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 210.00 | 33.30 | 37.10 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 220.00 | 43.70 | 46.80 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 230.00 | 53.70 | 57.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 240.00 | 63.30 | 66.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 250.00 | 73.70 | 76.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 260.00 | 83.70 | 87.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |