Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $156.18 as of 8/18/2026 9:24:35 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 | 80.50 | 83.00 | 81.75 | % | 1.09 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 80.00 | 75.50 | 78.00 | 76.75 | % | 0.96 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 85.00 | 70.40 | 73.00 | 71.70 | % | 0.84 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 90.00 | 65.50 | 68.10 | 66.80 | % | 0.74 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 95.00 | 60.50 | 63.10 | 61.80 | % | 0.65 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 100.00 | 55.50 | 58.10 | 56.80 | % | 0.57 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 105.00 | 50.50 | 52.80 | 51.65 | % | 0.49 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 110.00 | 45.50 | 48.10 | 46.80 | % | 0.43 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 115.00 | 40.50 | 43.10 | 41.80 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 120.00 | 35.50 | 38.10 | 36.80 | % | 0.31 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 125.00 | 30.40 | 33.10 | 31.75 | % | 0.25 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 128.00 | 27.50 | 30.20 | 28.85 | % | 0.23 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 129.00 | 26.60 | 28.90 | 27.75 | % | 0.22 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 130.00 | 25.60 | 28.20 | 26.90 | % | 0.21 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 131.00 | 24.70 | 27.20 | 25.95 | % | 0.20 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 132.00 | 23.70 | 26.20 | 24.95 | % | 0.19 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 133.00 | 23.20 | 25.20 | 24.20 | % | 0.18 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 134.00 | 21.70 | 24.20 | 22.95 | % | 0.17 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 135.00 | 21.30 | 23.20 | 22.25 | % | 0.16 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 136.00 | 19.80 | 22.30 | 21.05 | % | 0.15 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.08 | 8/18/2026 4:00:03 PM EST | |||
| 137.00 | 19.20 | 21.30 | 20.25 | % | 0.15 | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.08 | 8/18/2026 4:00:03 PM EST | |||
| 138.00 | 17.80 | 20.30 | 19.05 | % | 0.14 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.08 | 8/18/2026 4:00:03 PM EST | |||
| 139.00 | 16.80 | 19.30 | 18.05 | % | 0.13 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.09 | 8/18/2026 4:00:03 PM EST | |||
| 140.00 | 15.80 | 18.30 | 17.05 | 12.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | 0.95 | 0.01 | -0.09 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 141.00 | 14.60 | 17.30 | 15.95 | % | 0.11 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.10 | 8/18/2026 4:00:03 PM EST | |||
| 142.00 | 13.70 | 16.30 | 15.00 | % | 0.11 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.11 | 8/18/2026 4:00:03 PM EST | |||
| 143.00 | 13.00 | 15.40 | 14.20 | % | 0.10 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.12 | 8/18/2026 4:00:03 PM EST | |||
| 144.00 | 11.80 | 14.50 | 13.15 | % | 0.09 | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.12 | 8/18/2026 4:00:03 PM EST | |||
| 145.00 | 11.10 | 13.40 | 12.25 | % | 0.08 | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.12 | 8/18/2026 4:00:03 PM EST | |||
| 146.00 | 10.80 | 12.40 | 11.60 | % | 0.08 | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.13 | 8/18/2026 4:00:03 PM EST | |||
| 147.00 | 9.40 | 11.80 | 10.60 | % | 0.07 | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.13 | 8/18/2026 4:00:03 PM EST | |||
| 148.00 | 8.60 | 10.90 | 9.75 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.38 | 0.83 | 0.02 | -0.13 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 149.00 | 7.80 | 10.10 | 8.95 | 6.02 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.22 | 0.81 | 0.03 | -0.14 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 150.00 | 7.00 | 9.30 | 8.15 | 7.85 | +2.34 | +42.47% | 0.05 | 1 | 808 | 0.23 | 0.78 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 152.50 | 5.00 | 7.30 | 6.15 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.22 | 0.71 | 0.03 | -0.15 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 155.00 | 3.30 | 5.80 | 4.55 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.23 | 0.62 | 0.04 | -0.15 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 157.50 | 2.80 | 4.40 | 3.60 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.51 | 0.04 | -0.14 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 160.00 | 0.95 | 2.85 | 1.90 | 2.30 | +0.05 | +2.23% | 0.01 | 2 | 3 | 0.22 | 0.40 | 0.04 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 162.50 | 0.90 | 1.55 | 1.23 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.30 | 0.04 | -0.11 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 165.00 | 0.60 | 2.80 | 1.70 | 0.80 | % | 0.01 | 1 | 0 | 0.32 | 0.21 | 0.03 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 167.50 | 0.30 | 0.90 | 0.60 | % | 0.00 | 0 | 0 | 0.25 | 0.15 | 0.03 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 170.00 | 0.10 | 1.35 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.10 | 0.02 | -0.05 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 0.60 | 0.30 | 0.33 | % | 0.00 | 2 | 0 | 0.34 | 0.06 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 175.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 177.50 | 0.00 | 0.45 | 0.23 | 0.10 | % | 0.00 | 2 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 128.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.58 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 129.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 131.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 132.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 133.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 134.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.02 | 0.00 | -0.07 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 136.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.08 | 8/18/2026 4:00:03 PM EST | |||
| 137.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.08 | 8/18/2026 4:00:03 PM EST | |||
| 138.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.08 | 8/18/2026 4:00:03 PM EST | |||
| 139.00 | 0.00 | 1.10 | 0.55 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.04 | 0.01 | -0.09 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.40 | -0.05 | 0.01 | -0.09 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 141.00 | 0.00 | 0.45 | 0.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.06 | 0.01 | -0.10 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 142.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 17 | 2 | 0.31 | -0.08 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 143.00 | 0.05 | 0.55 | 0.30 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.09 | 0.01 | -0.12 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 144.00 | 0.10 | 1.65 | 0.88 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.02 | -0.12 | 8/18/2026 4:00:03 PM EST | |||
| 145.00 | 0.20 | 1.45 | 0.83 | 0.48 | -0.82 | -63.08% | 0.01 | 3 | 13 | 0.34 | -0.11 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 146.00 | 0.30 | 1.50 | 0.90 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | -0.13 | 0.02 | -0.13 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 147.00 | 0.40 | 1.70 | 1.05 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.02 | -0.13 | 8/18/2026 4:00:03 PM EST | |||
| 148.00 | 0.45 | 2.05 | 1.25 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.02 | -0.13 | 8/18/2026 4:00:03 PM EST | |||
| 149.00 | 0.60 | 2.00 | 1.30 | 5.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.19 | 0.03 | -0.14 | 8/5/2026 | 8/18/2026 4:00:03 PM EST |
| 150.00 | 0.80 | 2.25 | 1.53 | 1.10 | -0.72 | -39.56% | 0.01 | 8 | 1 | 0.32 | -0.22 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 152.50 | 1.15 | 2.10 | 1.63 | 1.35 | -0.99 | -42.31% | 0.01 | 4 | 7 | 0.27 | -0.29 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 155.00 | 1.70 | 4.00 | 2.85 | 2.67 | -2.93 | -52.33% | 0.02 | 38 | 3 | 0.29 | -0.38 | 0.04 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 157.50 | 2.30 | 4.50 | 3.40 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.49 | 0.04 | -0.14 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 160.00 | 4.80 | 5.80 | 5.30 | 5.42 | % | 0.03 | 1 | 0 | 0.29 | -0.60 | 0.04 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 162.50 | 5.80 | 8.30 | 7.05 | % | 0.04 | 0 | 0 | 0.37 | -0.70 | 0.04 | -0.11 | 8/18/2026 4:00:03 PM EST | |||
| 165.00 | 8.00 | 10.20 | 9.10 | % | 0.06 | 0 | 0 | 0.38 | -0.79 | 0.03 | -0.09 | 8/18/2026 4:00:03 PM EST | |||
| 167.50 | 9.90 | 12.90 | 11.40 | % | 0.07 | 0 | 0 | 0.45 | -0.85 | 0.03 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 170.00 | 12.50 | 14.80 | 13.65 | % | 0.08 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 172.50 | 14.70 | 17.30 | 16.00 | % | 0.09 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 175.00 | 17.20 | 19.70 | 18.45 | % | 0.11 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 177.50 | 19.70 | 22.20 | 20.95 | % | 0.12 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 180.00 | 21.80 | 24.80 | 23.30 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 185.00 | 27.20 | 29.90 | 28.55 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 190.00 | 32.10 | 34.70 | 33.40 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 195.00 | 37.20 | 39.70 | 38.45 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 200.00 | 42.10 | 44.70 | 43.40 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST |