Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $149.20 as of 8/4/2026 9:40:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 67.50 | 71.50 | 69.50 | % | 0.87 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 85.00 | 62.60 | 66.50 | 64.55 | % | 0.76 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 90.00 | 57.60 | 61.50 | 59.55 | % | 0.66 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 95.00 | 52.70 | 56.60 | 54.65 | % | 0.58 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 100.00 | 47.70 | 51.60 | 49.65 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 105.00 | 43.20 | 46.70 | 44.95 | % | 0.43 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 110.00 | 37.90 | 41.50 | 39.70 | % | 0.36 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 115.00 | 33.00 | 36.50 | 34.75 | % | 0.30 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 120.00 | 28.10 | 32.00 | 30.05 | % | 0.25 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 125.00 | 23.40 | 27.00 | 25.20 | % | 0.20 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 130.00 | 19.10 | 21.80 | 20.45 | % | 0.16 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.06 | 8/4/2026 4:00:01 PM EST | |||
| 135.00 | 14.20 | 17.30 | 15.75 | % | 0.12 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 139.00 | 11.40 | 13.90 | 12.65 | % | 0.09 | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 140.00 | 10.70 | 13.20 | 11.95 | % | 0.09 | 0 | 0 | 0.31 | 0.75 | 0.02 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 141.00 | 9.70 | 12.40 | 11.05 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.02 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 142.00 | 9.20 | 12.20 | 10.70 | % | 0.08 | 0 | 0 | 0.32 | 0.71 | 0.02 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 143.00 | 8.50 | 11.30 | 9.90 | % | 0.07 | 0 | 0 | 0.31 | 0.69 | 0.02 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 144.00 | 8.20 | 10.10 | 9.15 | % | 0.06 | 0 | 0 | 0.31 | 0.67 | 0.02 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 145.00 | 7.60 | 9.60 | 8.60 | % | 0.06 | 0 | 0 | 0.31 | 0.64 | 0.02 | -0.09 | 8/4/2026 4:00:01 PM EST | |||
| 146.00 | 7.00 | 9.30 | 8.15 | % | 0.06 | 0 | 0 | 0.32 | 0.62 | 0.02 | -0.09 | 8/4/2026 4:00:01 PM EST | |||
| 147.00 | 6.40 | 8.10 | 7.25 | 9.82 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.59 | 0.03 | -0.09 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 148.00 | 5.80 | 8.10 | 6.95 | % | 0.05 | 0 | 0 | 0.32 | 0.57 | 0.03 | -0.09 | 8/4/2026 4:00:01 PM EST | |||
| 149.00 | 5.50 | 6.80 | 6.15 | % | 0.04 | 0 | 0 | 0.30 | 0.54 | 0.03 | -0.09 | 8/4/2026 4:00:01 PM EST | |||
| 150.00 | 5.30 | 6.40 | 5.85 | % | 0.04 | 0 | 0 | 0.31 | 0.51 | 0.03 | -0.09 | 8/4/2026 4:00:01 PM EST | |||
| 152.50 | 4.10 | 6.30 | 5.20 | % | 0.03 | 0 | 0 | 0.33 | 0.45 | 0.03 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 155.00 | 3.20 | 5.00 | 4.10 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | 0.38 | 0.03 | -0.08 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 157.50 | 2.45 | 3.50 | 2.98 | 5.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.32 | 0.02 | -0.07 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 160.00 | 1.05 | 2.90 | 1.98 | 4.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.27 | 0.02 | -0.07 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 162.50 | 0.65 | 3.70 | 2.18 | % | 0.01 | 0 | 0 | 0.32 | 0.22 | 0.02 | -0.06 | 8/4/2026 4:00:01 PM EST | |||
| 165.00 | 0.55 | 2.45 | 1.50 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.02 | -0.05 | 8/4/2026 4:00:01 PM EST | |||
| 167.50 | 0.40 | 1.95 | 1.18 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.14 | 0.02 | -0.04 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 170.00 | 0.10 | 1.95 | 1.03 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 172.50 | 0.20 | 1.25 | 0.73 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.03 | 8/4/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 177.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 120.00 | 0.15 | 1.00 | 0.58 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.05 | 0.00 | -0.04 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 130.00 | 0.30 | 2.90 | 1.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.11 | 0.01 | -0.06 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 135.00 | 0.10 | 1.80 | 0.95 | 1.20 | % | 0.01 | 3 | 0 | 0.27 | -0.19 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 139.00 | 0.75 | 2.60 | 1.68 | % | 0.01 | 0 | 0 | 0.29 | -0.24 | 0.02 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 140.00 | 1.85 | 2.80 | 2.33 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.32 | -0.25 | 0.02 | -0.08 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 141.00 | 2.10 | 3.10 | 2.60 | % | 0.02 | 0 | 0 | 0.32 | -0.27 | 0.02 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 142.00 | 1.50 | 3.50 | 2.50 | 3.00 | +0.83 | +38.25% | 0.02 | 1 | 8 | 0.29 | -0.29 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 143.00 | 2.65 | 3.70 | 3.18 | % | 0.02 | 0 | 0 | 0.32 | -0.31 | 0.02 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 144.00 | 3.00 | 4.00 | 3.50 | % | 0.02 | 0 | 0 | 0.31 | -0.33 | 0.02 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 145.00 | 3.20 | 4.50 | 3.85 | 4.00 | % | 0.03 | 1 | 0 | 0.31 | -0.36 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 146.00 | 3.60 | 4.70 | 4.15 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.02 | -0.09 | 8/4/2026 4:00:01 PM EST | |||
| 147.00 | 4.00 | 5.10 | 4.55 | 3.47 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.30 | -0.41 | 0.03 | -0.09 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 148.00 | 4.40 | 6.60 | 5.50 | 5.50 | +1.43 | +35.14% | 0.04 | 1 | 3 | 0.33 | -0.43 | 0.03 | -0.09 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 149.00 | 5.00 | 6.00 | 5.50 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.30 | -0.46 | 0.03 | -0.09 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 150.00 | 5.40 | 7.60 | 6.50 | 5.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | -0.49 | 0.03 | -0.09 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 152.50 | 6.00 | 9.10 | 7.55 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.31 | -0.55 | 0.03 | -0.08 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 155.00 | 7.50 | 10.00 | 8.75 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.03 | -0.08 | 8/4/2026 4:00:01 PM EST | |||
| 157.50 | 9.40 | 12.30 | 10.85 | 11.22 | % | 0.07 | 13 | 0 | 0.31 | -0.68 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 160.00 | 11.30 | 14.30 | 12.80 | % | 0.08 | 0 | 0 | 0.31 | -0.73 | 0.02 | -0.07 | 8/4/2026 4:00:01 PM EST | |||
| 162.50 | 13.40 | 16.30 | 14.85 | % | 0.09 | 0 | 0 | 0.30 | -0.78 | 0.02 | -0.06 | 8/4/2026 4:00:01 PM EST | |||
| 165.00 | 15.50 | 18.80 | 17.15 | % | 0.10 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.05 | 8/4/2026 4:00:01 PM EST | |||
| 167.50 | 17.70 | 21.00 | 19.35 | % | 0.12 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 170.00 | 19.60 | 23.30 | 21.45 | % | 0.13 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.04 | 8/4/2026 4:00:01 PM EST | |||
| 172.50 | 22.20 | 25.60 | 23.90 | % | 0.14 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.03 | 8/4/2026 4:00:01 PM EST | |||
| 175.00 | 24.20 | 28.00 | 26.10 | % | 0.15 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 177.50 | 26.80 | 30.50 | 28.65 | % | 0.16 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 180.00 | 29.20 | 32.90 | 31.05 | % | 0.17 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 185.00 | 34.00 | 37.90 | 35.95 | % | 0.19 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 190.00 | 39.00 | 42.90 | 40.95 | % | 0.22 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 195.00 | 44.00 | 47.90 | 45.95 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 200.00 | 49.00 | 52.90 | 50.95 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST |