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 | 67.60 | 71.50 | 69.55 | % | 0.87 | 0 | 0 | 1.38 | 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 | 1.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 90.00 | 58.20 | 61.60 | 59.90 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 95.00 | 53.70 | 56.60 | 55.15 | % | 0.58 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 100.00 | 48.30 | 51.60 | 49.95 | 56.07 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.95 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 105.00 | 43.80 | 45.90 | 44.85 | % | 0.43 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 110.00 | 39.00 | 40.60 | 39.80 | 35.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.02 | 6/2/2026 | 8/4/2026 4:00:01 PM EST |
| 115.00 | 34.10 | 36.10 | 35.10 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.63 | 0.96 | 0.00 | -0.03 | 7/1/2026 | 8/4/2026 4:00:01 PM EST |
| 120.00 | 29.20 | 31.00 | 30.10 | 32.80 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.54 | 0.94 | 0.01 | -0.03 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 125.00 | 24.50 | 26.40 | 25.45 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.50 | 0.91 | 0.01 | -0.04 | 7/9/2026 | 8/4/2026 4:00:01 PM EST |
| 130.00 | 19.90 | 21.70 | 20.80 | 24.05 | 0.00 | 0.00% | 0.16 | 0 | 90 | 0.35 | 0.87 | 0.01 | -0.05 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 135.00 | 15.10 | 17.30 | 16.20 | 16.00 | -1.80 | -10.12% | 0.12 | 1 | 181 | 0.31 | 0.81 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 140.00 | 11.50 | 13.00 | 12.25 | 13.62 | -0.08 | -0.59% | 0.09 | 2 | 591 | 0.31 | 0.74 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 145.00 | 8.50 | 9.50 | 9.00 | 8.25 | -2.45 | -22.90% | 0.06 | 154 | 9,109 | 0.31 | 0.63 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 150.00 | 6.10 | 6.60 | 6.35 | 6.25 | -1.85 | -22.84% | 0.04 | 38 | 683 | 0.31 | 0.51 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 155.00 | 3.90 | 4.40 | 4.15 | 3.75 | -1.55 | -29.25% | 0.03 | 21 | 542 | 0.31 | 0.38 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 160.00 | 2.50 | 2.85 | 2.68 | 2.80 | -0.50 | -15.16% | 0.02 | 19 | 1,802 | 0.31 | 0.28 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 165.00 | 1.55 | 1.90 | 1.73 | 1.77 | -0.18 | -9.24% | 0.01 | 3 | 468 | 0.31 | 0.20 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 170.00 | 0.75 | 1.65 | 1.20 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.32 | 0.14 | 0.01 | -0.04 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 175.00 | 0.55 | 1.25 | 0.90 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.34 | 0.10 | 0.01 | -0.03 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 180.00 | 0.20 | 0.95 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.34 | 0.07 | 0.01 | -0.03 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 185.00 | 0.10 | 0.75 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.35 | 0.05 | 0.01 | -0.02 | 7/29/2026 | 8/4/2026 4:00:01 PM EST |
| 190.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.37 | 0.04 | 0.00 | -0.02 | 5/28/2026 | 8/4/2026 4:00:01 PM EST |
| 195.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.39 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.54 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/4/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 23 | 0.60 | 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 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:01 PM EST |
| 100.00 | 0.05 | 2.20 | 1.13 | 0.09 | -0.09 | -50.00% | 0.01 | 3 | 63 | 0.71 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 105.00 | 0.05 | 2.30 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.65 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 8/4/2026 4:00:01 PM EST |
| 110.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.47 | -0.02 | 0.00 | -0.02 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 115.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 3 | 149 | 0.41 | -0.04 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 120.00 | 0.35 | 0.90 | 0.63 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 722 | 0.42 | -0.06 | 0.01 | -0.03 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 125.00 | 0.35 | 1.00 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.37 | -0.09 | 0.01 | -0.04 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 130.00 | 0.90 | 1.20 | 1.05 | 1.09 | +0.19 | +21.12% | 0.01 | 4 | 771 | 0.35 | -0.13 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 135.00 | 1.55 | 1.75 | 1.65 | 1.80 | +0.50 | +38.47% | 0.01 | 10 | 135 | 0.33 | -0.19 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 140.00 | 2.60 | 2.85 | 2.73 | 2.65 | +0.55 | +26.19% | 0.02 | 27 | 433 | 0.32 | -0.26 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 145.00 | 4.20 | 4.50 | 4.35 | 4.35 | +0.65 | +17.57% | 0.03 | 43 | 260 | 0.31 | -0.37 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 150.00 | 6.50 | 6.80 | 6.65 | 6.70 | +1.55 | +30.10% | 0.04 | 33 | 502 | 0.31 | -0.49 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 155.00 | 9.40 | 9.80 | 9.60 | 9.70 | +1.66 | +20.65% | 0.06 | 32 | 570 | 0.31 | -0.62 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 160.00 | 12.40 | 14.00 | 13.20 | 8.35 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.31 | -0.72 | 0.02 | -0.06 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 165.00 | 16.60 | 18.00 | 17.30 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.31 | -0.80 | 0.02 | -0.05 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 170.00 | 21.00 | 22.40 | 21.70 | 36.51 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.31 | -0.86 | 0.01 | -0.04 | 6/17/2026 | 8/4/2026 4:00:01 PM EST |
| 175.00 | 25.30 | 27.10 | 26.20 | 42.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.41 | -0.90 | 0.01 | -0.03 | 7/9/2026 | 8/4/2026 4:00:01 PM EST |
| 180.00 | 30.10 | 31.90 | 31.00 | 47.37 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.44 | -0.93 | 0.01 | -0.03 | 7/9/2026 | 8/4/2026 4:00:01 PM EST |
| 185.00 | 34.80 | 36.70 | 35.75 | 52.37 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.46 | -0.95 | 0.01 | -0.02 | 7/9/2026 | 8/4/2026 4:00:01 PM EST |
| 190.00 | 39.50 | 42.30 | 40.90 | 57.37 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.56 | -0.96 | 0.00 | -0.02 | 7/9/2026 | 8/4/2026 4:00:01 PM EST |
| 195.00 | 43.90 | 47.90 | 45.90 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 200.00 | 48.90 | 52.90 | 50.90 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 210.00 | 59.00 | 62.30 | 60.65 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 220.00 | 69.00 | 72.30 | 70.65 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 230.00 | 79.00 | 82.30 | 80.65 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 240.00 | 89.00 | 92.90 | 90.95 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 250.00 | 99.50 | 102.90 | 101.20 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 260.00 | 109.00 | 112.30 | 110.65 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST |