Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $180.15 as of 5/30/2025 5:31:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 113.00 | 116.30 | 86.30 | 0.00 | 0.00% | 0 | 36 | 2.94 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 108.40 | 111.30 | 81.00 | 0.00 | 0.00% | 0 | 13 | 2.75 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 103.20 | 107.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 98.10 | 101.30 | 71.10 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 94.10 | 97.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 90.00 | 89.20 | 91.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 95.00 | 83.20 | 87.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 100.00 | 78.20 | 82.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 105.00 | 73.20 | 77.10 | 72.57 | 0.00 | 0.00% | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 68.20 | 72.00 | 51.70 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 64.20 | 67.00 | 63.86 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 58.30 | 62.10 | 51.64 | 0.00 | 0.00% | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 53.40 | 57.10 | 54.00 | 0.00 | 0.00% | 0 | 12 | 1.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 48.50 | 52.10 | 44.00 | 0.00 | 0.00% | 0 | 22 | 1.15 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 44.20 | 47.10 | 42.65 | 0.00 | 0.00% | 0 | 16 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 39.20 | 42.10 | 18.60 | 0.00 | 0.00% | 0 | 1,869 | 0.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:03 PM EST |
| 145.00 | 33.50 | 37.20 | 27.30 | 0.00 | 0.00% | 0 | 112 | 0.86 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 150.00 | 28.60 | 31.40 | 30.00 | +4.11 | +15.88% | 1 | 407 | 0.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 155.00 | 24.00 | 26.40 | 20.62 | 0.00 | 0.00% | 0 | 138 | 0.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 160.00 | 18.20 | 21.40 | 19.60 | +2.50 | +14.62% | 28 | 430 | 0.46 | 0.99 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 165.00 | 14.90 | 16.20 | 14.80 | +0.45 | +3.14% | 8 | 1,022 | 0.27 | 0.96 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 170.00 | 9.70 | 11.20 | 10.73 | +1.23 | +12.95% | 6 | 1,705 | 0.21 | 0.88 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 175.00 | 5.00 | 6.50 | 6.30 | +0.80 | +14.55% | 39 | 652 | 0.16 | 0.74 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 180.00 | 2.40 | 3.20 | 3.05 | +0.71 | +30.35% | 56 | 1,431 | 0.17 | 0.50 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 185.00 | 0.70 | 1.25 | 0.90 | +0.25 | +38.47% | 74 | 774 | 0.16 | 0.23 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 190.00 | 0.10 | 0.45 | 0.20 | -0.25 | -55.56% | 1 | 4,309 | 0.16 | 0.07 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 102 | 0.41 | 0.01 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/30/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 796 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.45 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 65 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 424 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.35 | 0.07 | +0.02 | +40.00% | 2 | 783 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 222 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.25 | 0.05 | -0.13 | -72.23% | 5 | 146 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.40 | 0.73 | 0.00 | 0.00% | 0 | 302 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.35 | 0.05 | -0.05 | -50.00% | 10 | 815 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 546 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 155.00 | 0.15 | 0.35 | 0.25 | -0.14 | -35.90% | 2 | 1,414 | 0.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 160.00 | 0.05 | 0.40 | 0.27 | 0.00 | 0.00% | 2 | 219 | 0.29 | -0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 165.00 | 0.15 | 0.35 | 0.39 | -0.03 | -7.15% | 12 | 885 | 0.23 | -0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 170.00 | 0.50 | 0.70 | 0.50 | -0.38 | -43.19% | 16 | 843 | 0.21 | -0.12 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 175.00 | 1.10 | 1.65 | 1.30 | -0.55 | -29.73% | 26 | 544 | 0.19 | -0.26 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 180.00 | 2.65 | 4.70 | 3.16 | -0.93 | -22.74% | 12 | 192 | 0.21 | -0.50 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 185.00 | 4.90 | 7.30 | 9.10 | 0.00 | 0.00% | 0 | 4 | 0.16 | -0.77 | 0.05 | -0.05 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 190.00 | 8.90 | 11.00 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.93 | 0.02 | -0.02 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 13.70 | 16.30 | 49.25 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.01 | -0.01 | 1/7/2025 | 5/30/2025 4:00:03 PM EST |
| 200.00 | 18.20 | 22.00 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 210.00 | 28.10 | 32.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 220.00 | 38.10 | 41.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 230.00 | 48.10 | 51.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 240.00 | 58.10 | 61.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |