Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $160.07 as of 12/19/2025 11:25:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 103.30 | 107.40 | 105.35 | % | 1.92 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 60.00 | 98.40 | 102.40 | 100.40 | 108.00 | 0.00 | 0.00% | 1.67 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/19/2025 4:00:01 PM EST |
| 65.00 | 93.40 | 97.50 | 95.45 | % | 1.47 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 70.00 | 88.40 | 92.50 | 90.45 | % | 1.29 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 75.00 | 83.40 | 87.50 | 85.45 | 62.00 | 0.00 | 0.00% | 1.14 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 12/19/2025 4:00:01 PM EST |
| 80.00 | 78.40 | 82.50 | 80.45 | 104.11 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/19/2025 4:00:01 PM EST |
| 85.00 | 73.50 | 77.50 | 75.50 | 58.25 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 12/19/2025 4:00:01 PM EST |
| 90.00 | 68.50 | 72.60 | 70.55 | % | 0.78 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 95.00 | 63.50 | 67.60 | 65.55 | 68.16 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 4:00:01 PM EST |
| 100.00 | 58.50 | 62.60 | 60.55 | 48.59 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/19/2025 4:00:01 PM EST |
| 105.00 | 53.50 | 57.60 | 55.55 | 54.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 4:00:01 PM EST |
| 110.00 | 48.50 | 52.60 | 50.55 | 65.10 | 0.00 | 0.00% | 0.46 | 0 | 34 | 1.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/19/2025 4:00:01 PM EST |
| 115.00 | 43.60 | 47.60 | 45.60 | 38.50 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 4:00:01 PM EST |
| 120.00 | 38.60 | 42.70 | 40.65 | 32.04 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/19/2025 4:00:01 PM EST |
| 125.00 | 33.70 | 37.70 | 35.70 | 27.50 | 0.00 | 0.00% | 0.29 | 0 | 163 | 0.81 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/19/2025 4:00:01 PM EST |
| 130.00 | 28.80 | 32.60 | 30.70 | 27.00 | 0.00 | 0.00% | 0.24 | 0 | 101 | 0.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 4:00:01 PM EST |
| 135.00 | 24.50 | 27.60 | 26.05 | 20.30 | 0.00 | 0.00% | 0.19 | 0 | 122 | 0.61 | 0.99 | 0.00 | -0.02 | 11/13/2025 | 12/19/2025 4:00:01 PM EST |
| 140.00 | 19.60 | 22.20 | 20.90 | 21.20 | 0.00 | 0.00% | 0.15 | 0 | 665 | 0.48 | 0.97 | 0.01 | -0.03 | 12/15/2025 | 12/19/2025 4:00:01 PM EST |
| 145.00 | 14.70 | 17.80 | 16.25 | 16.28 | -0.87 | -5.08% | 0.11 | 1 | 137 | 0.45 | 0.94 | 0.01 | -0.04 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 150.00 | 11.00 | 11.70 | 11.35 | 11.35 | -1.35 | -10.63% | 0.08 | 5 | 1,943 | 0.21 | 0.88 | 0.02 | -0.05 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 155.00 | 6.70 | 7.10 | 6.90 | 7.07 | -0.13 | -1.81% | 0.04 | 8 | 1,733 | 0.18 | 0.77 | 0.04 | -0.06 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 160.00 | 3.20 | 3.60 | 3.40 | 3.40 | -0.44 | -11.46% | 0.02 | 9 | 4,068 | 0.17 | 0.55 | 0.06 | -0.06 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 165.00 | 1.10 | 1.55 | 1.33 | 1.30 | -0.32 | -19.76% | 0.01 | 44 | 1,838 | 0.16 | 0.29 | 0.05 | -0.05 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 170.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.16 | -26.23% | 0.00 | 7 | 695 | 0.17 | 0.13 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 175.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.10 | -28.58% | 0.00 | 3 | 279 | 0.19 | 0.06 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 180.00 | 0.10 | 0.30 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.24 | 0.02 | 0.01 | -0.01 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 185.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.24 | 0.01 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.34 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/19/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/19/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/19/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/19/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 227 | 2.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/19/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/19/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 12/19/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 12/19/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/19/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/19/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/19/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/19/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 594 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/19/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/19/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.12 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/19/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.38 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/19/2025 4:00:01 PM EST |
| 140.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 4 | 273 | 0.29 | -0.03 | 0.01 | -0.03 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 145.00 | 0.10 | 0.75 | 0.43 | 0.27 | +0.08 | +42.11% | 0.00 | 3 | 337 | 0.26 | -0.06 | 0.01 | -0.04 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 150.00 | 0.45 | 0.75 | 0.60 | 0.55 | -0.08 | -12.70% | 0.00 | 5 | 713 | 0.22 | -0.12 | 0.02 | -0.05 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 155.00 | 1.00 | 1.30 | 1.15 | 1.15 | -0.08 | -6.51% | 0.01 | 1,206 | 1,177 | 0.19 | -0.23 | 0.04 | -0.06 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 160.00 | 2.55 | 2.90 | 2.73 | 2.62 | -0.08 | -2.97% | 0.02 | 7 | 1,023 | 0.17 | -0.45 | 0.06 | -0.06 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 165.00 | 5.40 | 6.00 | 5.70 | 5.50 | -0.47 | -7.88% | 0.03 | 1 | 1,503 | 0.17 | -0.71 | 0.05 | -0.05 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 170.00 | 9.40 | 11.00 | 10.20 | 9.92 | +1.90 | +23.70% | 0.06 | 1 | 587 | 0.27 | -0.87 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 175.00 | 13.10 | 15.80 | 14.45 | 16.97 | 0.00 | 0.00% | 0.08 | 0 | 353 | 0.33 | -0.94 | 0.01 | -0.02 | 12/9/2025 | 12/19/2025 4:00:01 PM EST |
| 180.00 | 17.80 | 21.80 | 19.80 | 21.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.98 | 0.01 | -0.01 | 12/9/2025 | 12/19/2025 4:00:01 PM EST |
| 185.00 | 22.80 | 26.90 | 24.85 | 29.06 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 4:00:01 PM EST |
| 190.00 | 27.80 | 31.90 | 29.85 | 32.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/19/2025 4:00:01 PM EST |
| 195.00 | 32.80 | 36.90 | 34.85 | 37.82 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/19/2025 4:00:01 PM EST |
| 200.00 | 37.80 | 41.70 | 39.75 | 39.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 210.00 | 47.80 | 51.90 | 49.85 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 220.00 | 57.80 | 61.90 | 59.85 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 230.00 | 67.80 | 71.90 | 69.85 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 240.00 | 77.80 | 81.90 | 79.85 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST |