Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $183.58 as of 7/25/2025 12:50:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 57.60 | 61.50 | 59.55 | % | 0.48 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 52.60 | 56.70 | 54.65 | % | 0.42 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 47.60 | 51.60 | 49.60 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 42.60 | 46.90 | 44.75 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 37.70 | 41.70 | 39.70 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 32.70 | 36.60 | 34.65 | 32.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 155.00 | 28.30 | 31.60 | 29.95 | % | 0.19 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 23.60 | 26.00 | 24.80 | % | 0.15 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 18.50 | 20.90 | 19.70 | 16.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.42 | 0.95 | 0.01 | -0.05 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
| 170.00 | 15.20 | 15.60 | 15.40 | 15.25 | +0.75 | +5.18% | 0.09 | 8 | 29 | 0.27 | 0.90 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 175.00 | 10.80 | 11.20 | 11.00 | 11.10 | +0.40 | +3.74% | 0.06 | 1 | 41 | 0.25 | 0.82 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 180.00 | 6.80 | 7.10 | 6.95 | 6.97 | +0.47 | +7.24% | 0.04 | 65 | 482 | 0.23 | 0.69 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 185.00 | 3.70 | 3.90 | 3.80 | 3.75 | +0.13 | +3.60% | 0.02 | 48 | 356 | 0.22 | 0.50 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 190.00 | 1.65 | 1.85 | 1.75 | 1.65 | +0.02 | +1.23% | 0.01 | 22 | 678 | 0.21 | 0.30 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 195.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.05 | +8.34% | 0.00 | 41 | 169 | 0.20 | 0.15 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.21 | 0.07 | 0.01 | -0.03 | 6/27/2025 | 7/25/2025 11:58:59 AM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | -0.02 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 165.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.32 | -53.34% | 0.00 | 320 | 11 | 0.30 | -0.05 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 170.00 | 0.50 | 0.65 | 0.58 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.28 | -0.10 | 0.01 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 175.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.11 | -9.10% | 0.01 | 2 | 78 | 0.25 | -0.18 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 180.00 | 2.05 | 2.25 | 2.15 | 2.15 | -0.25 | -10.42% | 0.01 | 342 | 205 | 0.23 | -0.31 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 185.00 | 3.90 | 4.10 | 4.00 | 4.00 | -2.00 | -33.34% | 0.02 | 4 | 40 | 0.22 | -0.50 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 190.00 | 6.80 | 7.10 | 6.95 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.21 | -0.70 | 0.04 | -0.08 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 195.00 | 10.40 | 11.20 | 10.80 | % | 0.06 | 0 | 0 | 0.20 | -0.85 | 0.03 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 200.00 | 14.90 | 17.40 | 16.15 | % | 0.08 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 210.00 | 24.80 | 27.40 | 26.10 | % | 0.12 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 220.00 | 33.50 | 37.70 | 35.60 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 230.00 | 43.50 | 47.70 | 45.60 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 240.00 | 53.50 | 57.70 | 55.60 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 250.00 | 63.50 | 67.30 | 65.40 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 260.00 | 73.80 | 77.10 | 75.45 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |