Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $158.69 as of 11/20/2024 4:11:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 89.00 | 93.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 84.00 | 88.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 79.00 | 83.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 74.00 | 78.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 69.10 | 73.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 64.10 | 68.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 59.00 | 63.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 54.60 | 58.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 49.60 | 53.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 45.40 | 48.50 | 30.00 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 40.50 | 43.10 | 51.68 | 0.00 | 0.00% | 0 | 16 | 0.90 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 35.20 | 38.10 | 47.88 | 0.00 | 0.00% | 0 | 7 | 0.81 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 30.30 | 33.20 | 41.78 | 0.00 | 0.00% | 0 | 49 | 0.70 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 25.60 | 28.20 | 28.68 | -0.48 | -1.65% | 1 | 21 | 0.63 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 21.00 | 23.20 | 23.80 | 0.00 | 0.00% | 0 | 40 | 0.45 | 0.97 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 16.20 | 18.40 | 16.28 | 0.00 | 0.00% | 0 | 252 | 0.38 | 0.93 | 0.01 | -0.03 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 11.40 | 13.60 | 17.40 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.87 | 0.02 | -0.04 | 10/10/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 7.10 | 7.40 | 9.38 | 0.00 | 0.00% | 0 | 88 | 0.20 | 0.76 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 3.60 | 3.90 | 3.50 | -1.70 | -32.70% | 12 | 462 | 0.18 | 0.55 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 1.45 | 1.65 | 1.55 | -0.80 | -34.05% | 98 | 1,669 | 0.18 | 0.32 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.45 | 0.65 | 0.60 | -0.40 | -40.00% | 17 | 2,019 | 0.18 | 0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.10 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 292 | 0.18 | 0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 54 | 0.25 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.35 | 0.15 | -0.05 | -25.00% | 2 | 145 | 0.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.40 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.55 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.35 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.56 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.45 | 2.10 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.01 | 0.00 | -0.01 | 8/5/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 107 | 0.29 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.25 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 120 | 0.25 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.45 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 1,561 | 0.21 | -0.13 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 1.10 | 1.30 | 1.00 | +0.25 | +33.34% | 11 | 145 | 0.19 | -0.24 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 1.70 | 2.90 | 2.81 | +0.96 | +51.90% | 12 | 1,439 | 0.15 | -0.45 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 4.10 | 5.80 | 5.29 | +1.19 | +29.03% | 1 | 875 | 0.13 | -0.68 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 9.50 | 11.60 | 9.20 | 0.00 | 0.00% | 0 | 176 | 0.27 | -0.86 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 12.40 | 17.00 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.02 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 17.60 | 21.30 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 8/27/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 22.90 | 26.20 | 18.55 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 28.00 | 31.20 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 32.30 | 37.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 37.30 | 42.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 42.30 | 47.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 52.80 | 57.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 62.30 | 67.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |