Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $174.16 as of 3/31/2025 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 61.40 | 63.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 115.00 | 56.40 | 58.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 120.00 | 51.40 | 53.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 125.00 | 46.40 | 48.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 130.00 | 41.40 | 43.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 135.00 | 36.00 | 38.90 | 41.17 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 140.00 | 31.50 | 33.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 145.00 | 26.30 | 28.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 150.00 | 21.60 | 24.00 | 26.58 | 0.00 | 0.00% | 0 | 48 | 0.65 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 155.00 | 17.40 | 17.80 | 17.20 | -3.00 | -14.86% | 3 | 68 | 0.39 | 0.96 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 160.00 | 11.70 | 13.70 | 17.80 | 0.00 | 0.00% | 0 | 31 | 0.28 | 0.90 | 0.02 | -0.07 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 165.00 | 8.00 | 8.30 | 8.50 | -2.10 | -19.82% | 5 | 49 | 0.22 | 0.80 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 170.00 | 4.10 | 4.40 | 4.00 | -2.20 | -35.49% | 73 | 351 | 0.19 | 0.61 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 175.00 | 1.55 | 1.65 | 1.51 | -1.49 | -49.67% | 557 | 998 | 0.18 | 0.33 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 180.00 | 0.35 | 0.50 | 0.47 | -0.53 | -53.00% | 36 | 1,066 | 0.19 | 0.13 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 185.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 512 | 0.20 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 145.00 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 116 | 0.42 | -0.01 | 0.00 | -0.02 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 155.00 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.30 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 160.00 | 0.25 | 0.35 | 0.35 | +0.18 | +105.89% | 32 | 293 | 0.24 | -0.10 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 165.00 | 0.65 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 196 | 0.21 | -0.20 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 170.00 | 1.70 | 1.85 | 2.00 | +0.86 | +75.44% | 693 | 220 | 0.19 | -0.39 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 175.00 | 4.00 | 4.30 | 4.20 | +2.00 | +90.91% | 104 | 293 | 0.17 | -0.67 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 180.00 | 8.00 | 8.40 | 8.20 | +2.99 | +57.39% | 1 | 8 | 0.24 | -0.87 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 185.00 | 11.60 | 13.80 | % | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 190.00 | 16.80 | 18.90 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 195.00 | 21.50 | 23.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 200.00 | 26.80 | 29.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 210.00 | 36.80 | 38.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 220.00 | 46.80 | 49.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 230.00 | 56.50 | 58.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 240.00 | 66.80 | 69.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |