Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $182.79 as of 7/29/2025 3:30:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 107.70 | 111.50 | 109.60 | % | 1.46 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 80.00 | 102.80 | 106.50 | 104.65 | % | 1.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 85.00 | 98.60 | 101.70 | 100.15 | % | 1.18 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 90.00 | 92.80 | 96.70 | 94.75 | % | 1.05 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 95.00 | 87.90 | 91.70 | 89.80 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 100.00 | 82.90 | 86.60 | 84.75 | % | 0.85 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 105.00 | 77.90 | 81.80 | 79.85 | % | 0.76 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 110.00 | 73.00 | 76.80 | 74.90 | % | 0.68 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 115.00 | 68.00 | 71.80 | 69.90 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 120.00 | 63.60 | 66.80 | 65.20 | 62.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:58:56 PM EST |
| 125.00 | 58.30 | 61.90 | 60.10 | 50.97 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 2:58:56 PM EST |
| 130.00 | 53.10 | 56.90 | 55.00 | 39.64 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 7/29/2025 2:58:56 PM EST |
| 135.00 | 48.10 | 51.90 | 50.00 | 39.16 | 0.00 | 0.00% | 0.37 | 0 | 16 | 0.71 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 2:58:56 PM EST |
| 140.00 | 44.00 | 47.00 | 45.50 | 21.26 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.65 | 1.00 | 0.00 | -0.01 | 1/22/2025 | 7/29/2025 2:58:56 PM EST |
| 145.00 | 38.30 | 42.00 | 40.15 | 38.70 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.59 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/29/2025 2:58:56 PM EST |
| 150.00 | 33.60 | 36.00 | 34.80 | 32.75 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.45 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 155.00 | 29.70 | 31.00 | 30.35 | 28.65 | 0.00 | 0.00% | 0.20 | 0 | 102 | 0.30 | 0.97 | 0.00 | -0.02 | 7/1/2025 | 7/29/2025 2:58:56 PM EST |
| 160.00 | 25.60 | 26.20 | 25.90 | 25.65 | +1.05 | +4.27% | 0.16 | 1 | 225 | 0.26 | 0.94 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 165.00 | 20.90 | 21.30 | 21.10 | 20.60 | 0.00 | 0.00% | 0.13 | 0 | 258 | 0.25 | 0.90 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 170.00 | 16.40 | 17.00 | 16.70 | 15.23 | 0.00 | 0.00% | 0.10 | 0 | 289 | 0.23 | 0.84 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 175.00 | 12.30 | 12.70 | 12.50 | 9.69 | 0.00 | 0.00% | 0.07 | 0 | 277 | 0.22 | 0.76 | 0.02 | -0.06 | 7/22/2025 | 7/29/2025 2:58:56 PM EST |
| 180.00 | 8.60 | 8.90 | 8.75 | 8.60 | +1.00 | +13.16% | 0.05 | 1 | 293 | 0.21 | 0.65 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 185.00 | 5.40 | 5.90 | 5.65 | 5.43 | +0.78 | +16.78% | 0.03 | 9 | 999 | 0.19 | 0.52 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 190.00 | 3.10 | 3.40 | 3.25 | 3.10 | +0.30 | +10.72% | 0.02 | 5 | 809 | 0.18 | 0.37 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 195.00 | 1.50 | 1.90 | 1.70 | 1.57 | +0.32 | +25.60% | 0.01 | 1 | 523 | 0.18 | 0.23 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 200.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.15 | +27.28% | 0.00 | 1 | 1,120 | 0.17 | 0.13 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.19 | 0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 7/29/2025 2:58:56 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 0.47 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 7/29/2025 2:58:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.43 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/29/2025 2:58:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.38 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/29/2025 2:58:56 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.34 | -0.01 | -2.86% | 0.00 | 1 | 193 | 0.32 | -0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 160.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.26 | -0.06 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 165.00 | 0.10 | 0.90 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 0.24 | -0.10 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 170.00 | 1.20 | 1.45 | 1.33 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.23 | -0.16 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 175.00 | 2.05 | 2.30 | 2.18 | 2.18 | -0.37 | -14.51% | 0.01 | 4 | 276 | 0.22 | -0.24 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 180.00 | 3.30 | 3.70 | 3.50 | 3.50 | -0.50 | -12.50% | 0.02 | 5 | 124 | 0.21 | -0.35 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 185.00 | 5.20 | 5.50 | 5.35 | 5.47 | -0.53 | -8.84% | 0.03 | 12 | 56 | 0.20 | -0.48 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 190.00 | 7.90 | 8.30 | 8.10 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.19 | -0.63 | 0.03 | -0.05 | 5/27/2025 | 7/29/2025 2:58:56 PM EST |
| 195.00 | 11.40 | 11.80 | 11.60 | 11.82 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.18 | -0.77 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 200.00 | 15.50 | 17.80 | 16.65 | % | 0.08 | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.03 | 7/29/2025 2:58:56 PM EST | |||
| 210.00 | 25.10 | 26.60 | 25.85 | % | 0.12 | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 220.00 | 33.90 | 37.70 | 35.80 | % | 0.16 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 230.00 | 43.80 | 46.90 | 45.35 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 240.00 | 53.90 | 57.70 | 55.80 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST |