Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $131.82 as of 4/26/2024 3:21:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.70 | 53.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 45.00 | 48.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 39.90 | 43.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 35.90 | 38.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 30.60 | 33.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 24.80 | 28.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 19.50 | 24.00 | 21.43 | 0.00 | 0.00% | 0 | 10 | 0.70 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 115.00 | 15.10 | 18.40 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.98 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 120.00 | 11.50 | 12.50 | 11.80 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.93 | 0.02 | -0.04 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 125.00 | 7.60 | 8.00 | 8.55 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.82 | 0.03 | -0.06 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 3.90 | 4.20 | 4.17 | -0.03 | -0.72% | 21 | 155 | 0.23 | 0.62 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 135.00 | 1.45 | 1.60 | 1.50 | -0.22 | -12.80% | 70 | 802 | 0.22 | 0.34 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 140.00 | 0.40 | 0.45 | 0.45 | -0.10 | -18.19% | 694 | 5,718 | 0.21 | 0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 11 | 316 | 0.21 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 108 | 0.30 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 115.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 301 | 0.32 | -0.02 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 120.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 2 | 13 | 0.28 | -0.07 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 125.00 | 0.70 | 0.80 | 0.80 | -0.10 | -11.12% | 105 | 499 | 0.25 | -0.18 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 1.90 | 2.00 | 2.11 | +0.01 | +0.48% | 501 | 462 | 0.23 | -0.38 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 135.00 | 4.40 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 406 | 0.30 | -0.66 | 0.06 | -0.06 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 140.00 | 8.30 | 10.60 | 9.50 | 0.00 | 0.00% | 0 | 56 | 0.35 | -0.88 | 0.03 | -0.03 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 11.10 | 15.90 | 11.60 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.97 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 16.80 | 21.00 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 155.00 | 21.20 | 25.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 160.00 | 26.50 | 30.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 31.50 | 35.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 36.50 | 40.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 41.50 | 45.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 46.50 | 49.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 51.50 | 55.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 56.50 | 60.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |