Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $157.75 as of 9/15/2026 1:24:29 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 | 75.10 | 77.00 | 76.05 | % | 0.95 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 85.00 | 70.10 | 72.80 | 71.45 | % | 0.84 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 90.00 | 64.90 | 67.70 | 66.30 | % | 0.74 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 95.00 | 60.10 | 62.80 | 61.45 | % | 0.65 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 100.00 | 55.10 | 57.00 | 56.05 | 56.07 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/15/2026 1:59:06 PM EST |
| 105.00 | 50.10 | 52.00 | 51.05 | % | 0.49 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 110.00 | 44.90 | 47.80 | 46.35 | 52.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 1:59:06 PM EST |
| 115.00 | 40.30 | 43.00 | 41.65 | 41.60 | +3.45 | +9.05% | 0.36 | 10 | 10 | 2.87 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 120.00 | 35.10 | 37.80 | 36.45 | 36.40 | +5.33 | +17.16% | 0.30 | 35 | 12 | 2.49 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 125.00 | 30.10 | 32.80 | 31.45 | 31.50 | +1.40 | +4.66% | 0.25 | 45 | 19 | 2.20 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 130.00 | 25.10 | 27.50 | 26.30 | 26.70 | -0.74 | -2.70% | 0.20 | 3,360 | 97 | 1.81 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 135.00 | 20.30 | 22.20 | 21.25 | 21.50 | -1.00 | -4.45% | 0.16 | 5,040 | 183 | 1.44 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 140.00 | 15.50 | 17.40 | 16.45 | 16.71 | -0.79 | -4.52% | 0.12 | 16,800 | 553 | 1.24 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 144.00 | 11.30 | 13.70 | 12.50 | % | 0.09 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 145.00 | 11.20 | 12.00 | 11.60 | 11.70 | -0.69 | -5.57% | 0.08 | 25,203 | 9,236 | 0.86 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 146.00 | 9.20 | 11.70 | 10.45 | % | 0.07 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 147.00 | 8.50 | 10.00 | 9.25 | % | 0.06 | 0 | 0 | 0.75 | 0.99 | 0.02 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 148.00 | 7.50 | 9.00 | 8.25 | 15.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.70 | 0.98 | 0.03 | -0.02 | 8/28/2026 | 9/15/2026 1:59:06 PM EST |
| 149.00 | 6.50 | 8.00 | 7.25 | 13.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | 0.97 | 0.04 | -0.03 | 8/25/2026 | 9/15/2026 1:59:06 PM EST |
| 150.00 | 5.50 | 6.90 | 6.20 | 6.50 | -1.06 | -14.03% | 0.04 | 140 | 785 | 0.56 | 0.93 | 0.05 | -0.06 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 152.50 | 3.30 | 4.50 | 3.90 | % | 0.03 | 0 | 0 | 0.44 | 0.82 | 0.08 | -0.12 | 9/15/2026 1:59:06 PM EST | |||
| 155.00 | 1.80 | 2.40 | 2.10 | 2.10 | -0.92 | -30.47% | 0.01 | 2 | 918 | 0.26 | 0.60 | 0.10 | -0.19 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 157.50 | 1.05 | 1.20 | 1.13 | 1.12 | -0.58 | -34.12% | 0.01 | 87 | 107 | 0.30 | 0.34 | 0.10 | -0.19 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 160.00 | 0.45 | 0.55 | 0.50 | 0.34 | -0.51 | -60.00% | 0.00 | 8 | 8,012 | 0.33 | 0.15 | 0.06 | -0.13 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 162.50 | 0.20 | 0.30 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.34 | 0.06 | 0.03 | -0.06 | 9/14/2026 | 9/15/2026 1:59:06 PM EST |
| 165.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 552 | 0.38 | 0.02 | 0.01 | -0.02 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 167.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:06 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:06 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:06 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 1:59:06 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 1:59:06 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 1:59:06 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 1:59:06 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 1:59:06 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 209 | 1.09 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.49 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:06 PM EST |
| 200.00 | 0.00 | 1.95 | 0.98 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.24 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:06 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/15/2026 1:59:06 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.87 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:06 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:06 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 1:59:06 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 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/15/2026 1:59:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.54 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/15/2026 1:59:06 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/15/2026 1:59:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.96 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.76 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:06 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.58 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/15/2026 1:59:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.85 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:06 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 726 | 1.22 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:06 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 469 | 2.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 1:59:06 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.88 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 1:59:06 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 1:59:06 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:06 PM EST |
| 144.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 15 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:06 PM EST |
| 146.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 147.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.02 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 148.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | -0.02 | 0.03 | -0.02 | 9/4/2026 | 9/15/2026 1:59:06 PM EST |
| 149.00 | 0.10 | 0.40 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | -0.03 | 0.04 | -0.03 | 9/14/2026 | 9/15/2026 1:59:06 PM EST |
| 150.00 | 0.20 | 0.50 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.36 | -0.07 | 0.05 | -0.06 | 9/14/2026 | 9/15/2026 1:59:06 PM EST |
| 152.50 | 0.45 | 0.65 | 0.55 | 0.50 | -0.03 | -5.66% | 0.00 | 11 | 102 | 0.32 | -0.18 | 0.08 | -0.12 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 155.00 | 1.10 | 1.35 | 1.23 | 1.20 | +0.10 | +9.10% | 0.01 | 36 | 924 | 0.29 | -0.40 | 0.10 | -0.19 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 157.50 | 2.15 | 3.00 | 2.58 | 2.39 | +0.22 | +10.14% | 0.02 | 1 | 86 | 0.26 | -0.66 | 0.10 | -0.19 | 9/15/2026 | 9/15/2026 1:59:06 PM EST |
| 160.00 | 3.90 | 5.00 | 4.45 | 3.43 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.38 | -0.85 | 0.06 | -0.13 | 9/11/2026 | 9/15/2026 1:59:06 PM EST |
| 162.50 | 6.10 | 7.60 | 6.85 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.55 | -0.94 | 0.03 | -0.06 | 9/9/2026 | 9/15/2026 1:59:06 PM EST |
| 165.00 | 7.90 | 10.50 | 9.20 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.74 | -0.98 | 0.01 | -0.02 | 9/10/2026 | 9/15/2026 1:59:06 PM EST |
| 167.50 | 10.20 | 12.70 | 11.45 | % | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 170.00 | 12.80 | 15.20 | 14.00 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.87 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 1:59:06 PM EST |
| 172.50 | 15.30 | 17.70 | 16.50 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 175.00 | 17.80 | 20.20 | 19.00 | 42.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/15/2026 1:59:06 PM EST |
| 177.50 | 20.20 | 23.00 | 21.60 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 180.00 | 22.70 | 25.60 | 24.15 | 47.37 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.37 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/15/2026 1:59:06 PM EST |
| 182.50 | 25.20 | 28.00 | 26.60 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 185.00 | 27.70 | 30.50 | 29.10 | 52.37 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/15/2026 1:59:06 PM EST |
| 190.00 | 32.70 | 35.50 | 34.10 | 57.37 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/15/2026 1:59:06 PM EST |
| 195.00 | 37.70 | 40.70 | 39.20 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 200.00 | 42.30 | 46.00 | 44.15 | % | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 210.00 | 52.50 | 55.20 | 53.85 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 220.00 | 62.50 | 66.00 | 64.25 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 230.00 | 72.70 | 75.50 | 74.10 | % | 0.32 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 240.00 | 82.70 | 85.70 | 84.20 | % | 0.35 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 250.00 | 92.70 | 95.90 | 94.30 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST | |||
| 260.00 | 102.50 | 105.70 | 104.10 | % | 0.40 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:06 PM EST |