Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $176.17 as of 9/12/2025 3:43:12 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 | 97.70 | 100.40 | 99.05 | % | 1.32 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 80.00 | 92.20 | 96.00 | 94.10 | % | 1.18 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 85.00 | 87.50 | 90.40 | 88.95 | % | 1.05 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 90.00 | 82.50 | 85.60 | 84.05 | % | 0.93 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 95.00 | 77.90 | 80.50 | 79.20 | % | 0.83 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 100.00 | 72.70 | 75.50 | 74.10 | % | 0.74 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 105.00 | 67.70 | 70.50 | 69.10 | % | 0.66 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 110.00 | 62.50 | 65.30 | 63.90 | % | 0.58 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 115.00 | 57.80 | 60.40 | 59.10 | % | 0.51 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 120.00 | 52.40 | 55.50 | 53.95 | 62.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:56 PM EST |
| 125.00 | 48.10 | 50.40 | 49.25 | 50.97 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:56 PM EST |
| 130.00 | 42.60 | 45.60 | 44.10 | 39.64 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 9/12/2025 3:59:56 PM EST |
| 135.00 | 37.90 | 40.30 | 39.10 | 39.16 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.27 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:56 PM EST |
| 140.00 | 32.50 | 35.50 | 34.00 | 38.14 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 145.00 | 27.90 | 30.30 | 29.10 | 38.70 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:56 PM EST |
| 150.00 | 23.00 | 25.00 | 24.00 | 24.35 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 155.00 | 18.30 | 20.30 | 19.30 | 20.92 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.68 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:56 PM EST |
| 160.00 | 13.70 | 14.60 | 14.15 | 13.77 | 0.00 | 0.00% | 0.09 | 0 | 232 | 0.29 | 0.99 | 0.00 | -0.02 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 165.00 | 8.60 | 9.90 | 9.25 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 228 | 0.31 | 0.95 | 0.02 | -0.08 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 170.00 | 4.00 | 4.80 | 4.40 | 4.70 | -1.80 | -27.70% | 0.03 | 3 | 276 | 0.16 | 0.80 | 0.05 | -0.13 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 175.00 | 1.00 | 1.40 | 1.20 | 1.25 | -1.15 | -47.92% | 0.01 | 9 | 321 | 0.16 | 0.44 | 0.09 | -0.15 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 180.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.33 | -73.34% | 0.00 | 6 | 631 | 0.17 | 0.09 | 0.04 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,136 | 0.26 | 0.01 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 190.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 1,323 | 0.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 9/12/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1,186 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.37 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 165.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.07 | +53.85% | 0.00 | 2 | 1,238 | 0.28 | -0.05 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 170.00 | 0.50 | 0.75 | 0.63 | 0.66 | +0.19 | +40.43% | 0.00 | 14 | 533 | 0.21 | -0.20 | 0.05 | -0.13 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 175.00 | 1.50 | 2.70 | 2.10 | 1.63 | +0.07 | +4.49% | 0.01 | 1 | 419 | 0.16 | -0.56 | 0.09 | -0.15 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 180.00 | 4.70 | 7.90 | 6.30 | 4.93 | 0.00 | 0.00% | 0.03 | 0 | 289 | 0.31 | -0.91 | 0.04 | -0.06 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 185.00 | 9.50 | 11.80 | 10.65 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.43 | -0.99 | 0.00 | -0.01 | 9/2/2025 | 9/12/2025 3:59:56 PM EST |
| 190.00 | 15.20 | 17.90 | 16.55 | 17.92 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.79 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 195.00 | 20.40 | 22.70 | 21.55 | 23.01 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 200.00 | 25.30 | 27.80 | 26.55 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 210.00 | 35.20 | 37.60 | 36.40 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 220.00 | 45.10 | 47.70 | 46.40 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 230.00 | 55.00 | 57.80 | 56.40 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 240.00 | 65.30 | 67.50 | 66.40 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |