Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $162.60 as of 9/6/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 93.10 | 97.40 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 70.00 | 88.10 | 92.40 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 75.00 | 83.10 | 87.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 80.00 | 78.10 | 82.50 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 85.00 | 73.10 | 77.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 90.00 | 68.10 | 72.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 95.00 | 63.10 | 67.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 100.00 | 58.30 | 62.60 | 53.98 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 53.30 | 57.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 110.00 | 48.50 | 52.50 | 27.50 | 0.00 | 0.00% | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 43.50 | 47.50 | 45.28 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 38.50 | 42.50 | 34.17 | 0.00 | 0.00% | 0 | 25 | 1.27 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 33.50 | 37.50 | 35.72 | 0.00 | 0.00% | 0 | 52 | 1.13 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 29.00 | 32.50 | 30.90 | 0.00 | 0.00% | 0 | 100 | 1.01 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 24.00 | 27.60 | 21.00 | 0.00 | 0.00% | 0 | 168 | 0.84 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 20.30 | 22.60 | 20.58 | -1.04 | -4.81% | 1 | 226 | 0.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 13.60 | 15.90 | 15.80 | -0.25 | -1.56% | 2 | 795 | 0.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 10.60 | 12.30 | 10.40 | -1.40 | -11.87% | 16 | 1,469 | 0.50 | 0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 5.90 | 6.20 | 5.76 | -2.05 | -26.25% | 13 | 1,042 | 0.21 | 0.81 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 2.10 | 2.40 | 2.20 | -1.40 | -38.89% | 38 | 946 | 0.17 | 0.53 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 0.35 | 0.60 | 0.35 | -0.75 | -68.19% | 50 | 449 | 0.16 | 0.15 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 0.00 | 0.45 | 0.06 | -0.29 | -82.86% | 5 | 42 | 0.25 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.78 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 193 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 140 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 159 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.25 | 0.10 | +0.04 | +66.67% | 2 | 139 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 525 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 0.05 | 0.40 | 0.25 | +0.10 | +66.67% | 1 | 277 | 0.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 0.20 | 0.35 | 0.25 | +0.06 | +31.58% | 5 | 175 | 0.25 | -0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 0.45 | 0.70 | 0.60 | +0.20 | +50.00% | 14 | 372 | 0.19 | -0.19 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 1.80 | 2.10 | 2.15 | +0.90 | +72.00% | 166 | 227 | 0.17 | -0.47 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 4.70 | 5.50 | 5.40 | +1.08 | +25.00% | 6 | 13 | 0.19 | -0.85 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 8.20 | 12.00 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 13.00 | 17.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 17.60 | 21.90 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 185.00 | 23.80 | 26.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 190.00 | 27.80 | 31.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 195.00 | 32.80 | 36.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 200.00 | 37.80 | 41.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 210.00 | 47.70 | 52.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 220.00 | 57.80 | 61.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |