Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $159.45 as of 4/10/2026 6:17:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 61.00 | 63.40 | 62.20 | % | 0.62 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 105.00 | 56.00 | 58.40 | 57.20 | % | 0.54 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 110.00 | 50.80 | 53.60 | 52.20 | % | 0.47 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 115.00 | 45.80 | 48.80 | 47.30 | % | 0.41 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 120.00 | 40.80 | 44.00 | 42.40 | % | 0.35 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 125.00 | 35.90 | 39.20 | 37.55 | % | 0.30 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 130.00 | 30.80 | 33.80 | 32.30 | % | 0.25 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 135.00 | 25.80 | 28.60 | 27.20 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 140.00 | 20.90 | 23.80 | 22.35 | % | 0.16 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 145.00 | 15.90 | 18.50 | 17.20 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.92 | 0.99 | 0.00 | -0.04 | 3/27/2026 | 4/13/2026 10:59:04 AM EST |
| 150.00 | 11.30 | 13.70 | 12.50 | 9.29 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.76 | 0.95 | 0.01 | -0.16 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 152.50 | 9.00 | 11.10 | 10.05 | % | 0.07 | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.20 | 4/13/2026 10:59:04 AM EST | |||
| 155.00 | 6.60 | 8.80 | 7.70 | 10.78 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.57 | 0.87 | 0.03 | -0.23 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 157.50 | 4.20 | 6.50 | 5.35 | % | 0.03 | 0 | 0 | 0.49 | 0.80 | 0.04 | -0.26 | 4/13/2026 10:59:04 AM EST | |||
| 160.00 | 3.20 | 3.90 | 3.55 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.26 | 0.69 | 0.06 | -0.28 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 162.50 | 1.80 | 2.25 | 2.03 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.29 | 0.52 | 0.08 | -0.28 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 165.00 | 0.60 | 1.15 | 0.88 | 0.80 | +0.35 | +77.78% | 0.01 | 1 | 1,638 | 0.28 | 0.34 | 0.07 | -0.24 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 167.50 | 0.25 | 0.55 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.28 | 0.20 | 0.05 | -0.19 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 170.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.12 | +240.00% | 0.00 | 3 | 831 | 0.28 | 0.11 | 0.03 | -0.13 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.02 | -0.06 | 4/13/2026 10:59:04 AM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.62 | 0.02 | 0.01 | -0.02 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 177.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:59:04 AM EST | |||
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:04 AM EST |
| 182.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.91 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:04 AM EST |
| 187.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:04 AM EST |
| 192.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:04 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:04 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:04 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:04 AM EST |
| 145.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.65 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 150.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.20 | -57.15% | 0.00 | 18 | 411 | 0.48 | -0.05 | 0.01 | -0.16 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 152.50 | 0.20 | 0.45 | 0.33 | % | 0.00 | 0 | 0 | 0.42 | -0.09 | 0.02 | -0.20 | 4/13/2026 10:59:04 AM EST | |||
| 155.00 | 0.30 | 0.55 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 797 | 0.39 | -0.13 | 0.03 | -0.23 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 157.50 | 0.55 | 0.80 | 0.68 | 0.60 | -0.50 | -45.46% | 0.00 | 2 | 2 | 0.35 | -0.20 | 0.04 | -0.26 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 160.00 | 1.00 | 1.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 470 | 0.31 | -0.31 | 0.06 | -0.28 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 162.50 | 1.80 | 2.25 | 2.03 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.31 | -0.48 | 0.08 | -0.28 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 165.00 | 3.30 | 3.70 | 3.50 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 406 | 0.29 | -0.66 | 0.07 | -0.24 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 167.50 | 4.70 | 6.60 | 5.65 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.54 | -0.80 | 0.05 | -0.19 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 170.00 | 6.80 | 9.00 | 7.90 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.61 | -0.89 | 0.03 | -0.13 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 172.50 | 9.00 | 11.50 | 10.25 | % | 0.06 | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.06 | 4/13/2026 10:59:04 AM EST | |||
| 175.00 | 11.70 | 14.00 | 12.85 | % | 0.07 | 0 | 1 | 0.80 | -0.98 | 0.01 | -0.02 | 4/13/2026 10:59:04 AM EST | |||
| 177.50 | 13.70 | 17.20 | 15.45 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:04 AM EST | |||
| 180.00 | 15.80 | 19.30 | 17.55 | % | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 182.50 | 18.50 | 22.00 | 20.25 | % | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 185.00 | 20.80 | 24.30 | 22.55 | % | 0.12 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 187.50 | 23.50 | 26.70 | 25.10 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 190.00 | 26.30 | 29.30 | 27.80 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 192.50 | 28.70 | 31.80 | 30.25 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 195.00 | 31.10 | 34.30 | 32.70 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 200.00 | 36.30 | 39.20 | 37.75 | % | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 205.00 | 41.70 | 44.20 | 42.95 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 210.00 | 46.50 | 49.20 | 47.85 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 220.00 | 56.70 | 59.30 | 58.00 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST |