Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $181.82 as of 7/11/2025 4:33:21 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
125.00 | 54.00 | 58.00 | 56.00 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
130.00 | 49.00 | 53.00 | 51.00 | % | 0.39 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
135.00 | 44.10 | 48.10 | 46.10 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
140.00 | 39.10 | 43.10 | 41.10 | % | 0.29 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
145.00 | 34.20 | 38.20 | 36.20 | % | 0.25 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
150.00 | 29.30 | 33.30 | 31.30 | 31.63 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.57 | 0.99 | 0.00 | -0.03 | 6/25/2025 | 7/11/2025 3:59:56 PM EST |
155.00 | 24.50 | 28.40 | 26.45 | % | 0.17 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
160.00 | 20.90 | 23.60 | 22.25 | % | 0.14 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
165.00 | 15.10 | 19.00 | 17.05 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.26 | 0.88 | 0.01 | -0.06 | 6/20/2025 | 7/11/2025 3:59:56 PM EST |
170.00 | 12.50 | 13.10 | 12.80 | 12.97 | -1.08 | -7.69% | 0.08 | 2 | 28 | 0.25 | 0.81 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
175.00 | 8.20 | 8.90 | 8.55 | 8.77 | -1.23 | -12.30% | 0.05 | 8 | 29 | 0.22 | 0.70 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
180.00 | 5.20 | 5.60 | 5.40 | 5.30 | -1.20 | -18.47% | 0.03 | 98 | 450 | 0.21 | 0.56 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
185.00 | 2.85 | 3.10 | 2.98 | 2.90 | -0.95 | -24.68% | 0.02 | 42 | 93 | 0.20 | 0.38 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
190.00 | 1.20 | 1.50 | 1.35 | 1.47 | -0.58 | -28.30% | 0.01 | 555 | 81 | 0.19 | 0.22 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
195.00 | 0.00 | 0.85 | 0.43 | 0.63 | -0.25 | -28.41% | 0.00 | 2 | 46 | 0.18 | 0.12 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
200.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.25 | 0.05 | 0.01 | -0.02 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
160.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.35 | -0.06 | 0.01 | -0.05 | 6/26/2025 | 7/11/2025 3:59:56 PM EST |
165.00 | 0.65 | 1.55 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.28 | -0.12 | 0.01 | -0.06 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
170.00 | 1.05 | 1.85 | 1.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.24 | -0.19 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
175.00 | 1.90 | 3.00 | 2.45 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.23 | -0.30 | 0.03 | -0.08 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
180.00 | 3.80 | 4.80 | 4.30 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.22 | -0.44 | 0.03 | -0.08 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
185.00 | 6.20 | 8.40 | 7.30 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | -0.62 | 0.04 | -0.07 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
190.00 | 8.40 | 12.40 | 10.40 | % | 0.05 | 0 | 0 | 0.20 | -0.78 | 0.03 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
195.00 | 12.70 | 15.50 | 14.10 | % | 0.07 | 0 | 0 | 0.27 | -0.88 | 0.02 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
200.00 | 17.80 | 20.00 | 18.90 | % | 0.09 | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
210.00 | 27.80 | 31.60 | 29.70 | % | 0.14 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
220.00 | 37.70 | 41.50 | 39.60 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
230.00 | 47.70 | 51.60 | 49.65 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
240.00 | 57.70 | 61.60 | 59.65 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
250.00 | 68.30 | 71.60 | 69.95 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
260.00 | 77.70 | 81.50 | 79.60 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |