Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $154.99 as of 9/18/2026 7:40:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 73.90 | 77.20 | 75.55 | % | 0.94 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 85.00 | 68.90 | 72.40 | 70.65 | % | 0.83 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 90.00 | 64.00 | 67.70 | 65.85 | % | 0.73 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 95.00 | 59.00 | 62.40 | 60.70 | % | 0.64 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 100.00 | 54.00 | 57.20 | 55.60 | % | 0.56 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 105.00 | 49.00 | 52.30 | 50.65 | % | 0.48 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 110.00 | 44.00 | 47.70 | 45.85 | % | 0.42 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 115.00 | 39.00 | 42.70 | 40.85 | % | 0.36 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 120.00 | 34.00 | 37.40 | 35.70 | % | 0.30 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 125.00 | 29.00 | 32.00 | 30.50 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 130.00 | 24.30 | 27.70 | 26.00 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 135.00 | 19.00 | 22.30 | 20.65 | % | 0.15 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 136.00 | 18.00 | 21.10 | 19.55 | % | 0.14 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 137.00 | 17.00 | 19.50 | 18.25 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 138.00 | 16.20 | 18.50 | 17.35 | % | 0.13 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 139.00 | 15.00 | 18.60 | 16.80 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 140.00 | 14.00 | 17.70 | 15.85 | % | 0.11 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 141.00 | 13.20 | 16.40 | 14.80 | % | 0.10 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 142.00 | 12.00 | 15.40 | 13.70 | 13.12 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 4:00:06 PM EST |
| 143.00 | 11.40 | 14.40 | 12.90 | % | 0.09 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.07 | 9/18/2026 4:00:06 PM EST | |||
| 144.00 | 10.40 | 13.40 | 11.90 | % | 0.08 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.08 | 9/18/2026 4:00:06 PM EST | |||
| 145.00 | 9.70 | 11.60 | 10.65 | % | 0.07 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.09 | 9/18/2026 4:00:06 PM EST | |||
| 146.00 | 9.30 | 11.40 | 10.35 | % | 0.07 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.10 | 9/18/2026 4:00:06 PM EST | |||
| 147.00 | 8.30 | 9.70 | 9.00 | % | 0.06 | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.11 | 9/18/2026 4:00:06 PM EST | |||
| 148.00 | 7.40 | 8.60 | 8.00 | 13.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.90 | 0.03 | -0.12 | 8/20/2026 | 9/18/2026 4:00:06 PM EST |
| 149.00 | 6.50 | 7.80 | 7.15 | % | 0.05 | 0 | 0 | 0.44 | 0.88 | 0.03 | -0.13 | 9/18/2026 4:00:06 PM EST | |||
| 150.00 | 5.60 | 6.80 | 6.20 | 5.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.85 | 0.04 | -0.14 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 152.50 | 3.60 | 4.70 | 4.15 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.24 | 0.76 | 0.06 | -0.15 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 155.00 | 2.05 | 2.75 | 2.40 | 2.27 | +0.70 | +44.59% | 0.02 | 6 | 9 | 0.23 | 0.57 | 0.08 | -0.16 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 157.50 | 1.05 | 1.50 | 1.28 | 1.32 | +0.50 | +60.98% | 0.01 | 512 | 114 | 0.23 | 0.37 | 0.08 | -0.15 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 160.00 | 0.45 | 0.90 | 0.68 | 0.61 | +0.21 | +52.50% | 0.00 | 25 | 122 | 0.24 | 0.21 | 0.06 | -0.12 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 162.50 | 0.05 | 0.40 | 0.23 | 0.30 | +0.05 | +20.00% | 0.00 | 50 | 225 | 0.22 | 0.10 | 0.04 | -0.07 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 165.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 1,022 | 0.25 | 0.05 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 167.50 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.32 | 0.02 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.19 | +0.10 | +111.12% | 0.01 | 3 | 330 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | 0.18 | -1.07 | -85.60% | 0.01 | 3 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 0.40 | 0.20 | 0.93 | % | 0.00 | 1 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST | |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.88 | +0.83 | +1,660.00% | 0.00 | 1 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 182.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 187.50 | 0.00 | 0.40 | 0.20 | 0.55 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST | |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.50 | +0.32 | +177.78% | 0.00 | 1 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 192.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 136.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 137.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 138.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 139.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 141.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:06 PM EST |
| 142.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:06 PM EST |
| 143.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.35 | -0.03 | 0.01 | -0.07 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 144.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | -0.03 | 0.01 | -0.08 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 145.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | -0.04 | 0.01 | -0.09 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 146.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.20 | -57.15% | 0.00 | 5 | 15 | 0.30 | -0.06 | 0.02 | -0.10 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 147.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.40 | -66.67% | 0.00 | 10 | 15 | 0.26 | -0.08 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 148.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.78 | -82.11% | 0.00 | 498 | 33 | 0.25 | -0.10 | 0.03 | -0.12 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 149.00 | 0.05 | 0.40 | 0.23 | 0.48 | -0.72 | -60.00% | 0.00 | 2 | 85 | 0.23 | -0.12 | 0.03 | -0.13 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 150.00 | 0.05 | 0.55 | 0.30 | 0.55 | -0.47 | -46.08% | 0.00 | 6 | 146 | 0.22 | -0.15 | 0.04 | -0.14 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 152.50 | 0.60 | 1.20 | 0.90 | 1.07 | -0.68 | -38.86% | 0.01 | 5 | 37 | 0.25 | -0.24 | 0.06 | -0.15 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 155.00 | 1.25 | 1.95 | 1.60 | 1.55 | -1.20 | -43.64% | 0.01 | 6 | 40 | 0.23 | -0.43 | 0.08 | -0.16 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 157.50 | 2.60 | 3.70 | 3.15 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.25 | -0.63 | 0.08 | -0.15 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 160.00 | 4.10 | 5.40 | 4.75 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.32 | -0.79 | 0.06 | -0.12 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 162.50 | 6.40 | 7.70 | 7.05 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.38 | -0.90 | 0.04 | -0.07 | 9/4/2026 | 9/18/2026 4:00:06 PM EST |
| 165.00 | 8.60 | 10.10 | 9.35 | 6.83 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | -0.95 | 0.02 | -0.04 | 8/31/2026 | 9/18/2026 4:00:06 PM EST |
| 167.50 | 10.40 | 13.00 | 11.70 | % | 0.07 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.02 | 9/18/2026 4:00:06 PM EST | |||
| 170.00 | 12.80 | 16.10 | 14.45 | % | 0.08 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 172.50 | 15.10 | 18.60 | 16.85 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 175.00 | 17.90 | 21.10 | 19.50 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 177.50 | 20.20 | 23.60 | 21.90 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 180.00 | 23.70 | 25.50 | 24.60 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 182.50 | 25.50 | 28.60 | 27.05 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 185.00 | 27.70 | 31.10 | 29.40 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 187.50 | 30.40 | 33.60 | 32.00 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 190.00 | 33.40 | 36.10 | 34.75 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 192.50 | 35.30 | 38.60 | 36.95 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 195.00 | 37.40 | 41.10 | 39.25 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 200.00 | 43.00 | 46.10 | 44.55 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST |