Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $173.98 as of 5/5/2025 8:22:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 107.30 | 111.30 | 86.30 | 0.00 | 0.00% | 0 | 36 | 1.89 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:05 PM EST |
| 70.00 | 102.30 | 106.30 | 81.00 | 0.00 | 0.00% | 0 | 13 | 1.81 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 97.30 | 101.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 80.00 | 92.30 | 96.40 | 71.10 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 87.40 | 91.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 90.00 | 82.40 | 86.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 95.00 | 77.50 | 81.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 100.00 | 72.50 | 76.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 105.00 | 67.50 | 71.50 | 72.57 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 62.50 | 66.60 | 51.70 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 57.60 | 61.60 | 43.29 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 52.60 | 56.60 | 51.64 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.99 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 48.20 | 51.70 | 28.11 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.99 | 0.00 | -0.02 | 12/23/2024 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 42.70 | 46.00 | 26.80 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.98 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 38.10 | 41.50 | 23.10 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.97 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 33.70 | 36.10 | 18.60 | 0.00 | 0.00% | 0 | 1,869 | 0.55 | 0.97 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 28.60 | 31.70 | 14.70 | 0.00 | 0.00% | 0 | 112 | 0.51 | 0.95 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 24.30 | 25.60 | 17.52 | 0.00 | 0.00% | 0 | 387 | 0.35 | 0.92 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 19.80 | 20.80 | 19.27 | 0.00 | 0.00% | 0 | 138 | 0.24 | 0.89 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 15.30 | 16.90 | 15.80 | +2.25 | +16.61% | 1 | 434 | 0.26 | 0.87 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 11.30 | 11.80 | 11.60 | +0.23 | +2.03% | 3 | 1,011 | 0.23 | 0.79 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 7.50 | 7.90 | 7.83 | +0.74 | +10.44% | 3 | 1,775 | 0.21 | 0.67 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 4.40 | 4.70 | 4.60 | -0.20 | -4.17% | 19 | 280 | 0.19 | 0.50 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 2.15 | 2.40 | 2.55 | +0.10 | +4.09% | 40 | 1,308 | 0.18 | 0.32 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 185.00 | 0.85 | 1.05 | 0.95 | -0.05 | -5.00% | 18 | 329 | 0.17 | 0.17 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 190.00 | 0.25 | 0.35 | 0.40 | +0.05 | +14.29% | 3 | 4,420 | 0.16 | 0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 195.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 96 | 0.17 | 0.04 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 796 | 1.06 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.45 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 65 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 0.05 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 424 | 0.48 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 0.05 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 783 | 0.48 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 0.20 | 0.30 | 1.37 | 0.00 | 0.00% | 0 | 222 | 0.44 | -0.02 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 0.20 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 147 | 0.40 | -0.03 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 0.25 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 302 | 0.38 | -0.03 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 0.20 | 0.75 | 0.37 | -0.49 | -56.98% | 45 | 819 | 0.33 | -0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 0.50 | 0.55 | 0.50 | -0.90 | -64.29% | 1 | 271 | 0.29 | -0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 0.75 | 0.90 | 0.72 | -0.23 | -24.22% | 7 | 1,456 | 0.26 | -0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 1.15 | 1.35 | 1.10 | -0.20 | -15.39% | 5 | 197 | 0.25 | -0.13 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 1.85 | 2.05 | 1.90 | -0.10 | -5.00% | 44 | 712 | 0.23 | -0.21 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 3.00 | 3.30 | 3.00 | -0.30 | -9.10% | 95 | 298 | 0.21 | -0.33 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 4.90 | 5.20 | 4.70 | -0.90 | -16.08% | 22 | 387 | 0.20 | -0.50 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 7.50 | 7.90 | 7.04 | -2.86 | -28.89% | 2 | 1 | 0.18 | -0.68 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 185.00 | 9.70 | 13.20 | % | 0 | 0 | 0.26 | -0.83 | 0.02 | -0.03 | 5/5/2025 4:00:05 PM EST | |||
| 190.00 | 14.60 | 17.40 | 25.85 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 195.00 | 20.60 | 22.90 | 49.25 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 1/7/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 24.00 | 27.20 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 210.00 | 34.00 | 38.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 220.00 | 44.00 | 47.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 230.00 | 54.00 | 58.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 240.00 | 64.00 | 68.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |