Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $154.11 as of 2/20/2026 3:15:42 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 | 72.10 | 76.20 | 74.15 | % | 0.93 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 85.00 | 67.00 | 71.10 | 69.05 | % | 0.81 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 90.00 | 62.00 | 66.20 | 64.10 | % | 0.71 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 95.00 | 57.10 | 60.70 | 58.90 | % | 0.62 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 100.00 | 52.10 | 55.90 | 54.00 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 105.00 | 47.50 | 50.90 | 49.20 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 110.00 | 42.10 | 46.10 | 44.10 | 51.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 4:00:14 PM EST |
| 115.00 | 37.20 | 41.30 | 39.25 | 40.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:14 PM EST |
| 120.00 | 32.20 | 36.40 | 34.30 | 45.55 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.86 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:14 PM EST |
| 125.00 | 27.90 | 30.10 | 29.00 | 36.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.02 | 1/2/2026 | 2/20/2026 4:00:14 PM EST |
| 130.00 | 23.70 | 25.30 | 24.50 | 18.30 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.54 | 0.95 | 0.01 | -0.03 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 135.00 | 18.80 | 20.00 | 19.40 | 34.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.42 | 0.91 | 0.01 | -0.04 | 2/5/2026 | 2/20/2026 4:00:14 PM EST |
| 140.00 | 14.20 | 15.80 | 15.00 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.32 | 0.86 | 0.02 | -0.05 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 145.00 | 9.90 | 11.40 | 10.65 | 10.45 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.30 | 0.78 | 0.02 | -0.07 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 150.00 | 6.20 | 7.50 | 6.85 | 6.60 | -0.20 | -2.95% | 0.05 | 14 | 294 | 0.27 | 0.65 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 155.00 | 3.70 | 4.40 | 4.05 | 3.85 | -0.36 | -8.56% | 0.03 | 136 | 908 | 0.27 | 0.48 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 160.00 | 1.70 | 2.25 | 1.98 | 1.91 | -0.24 | -11.17% | 0.01 | 36 | 1,088 | 0.25 | 0.30 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 165.00 | 0.65 | 1.00 | 0.83 | 0.75 | -0.15 | -16.67% | 0.01 | 37 | 1,397 | 0.24 | 0.16 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 170.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.14 | -34.15% | 0.00 | 1,830 | 915 | 0.23 | 0.07 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 175.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 1,829 | 1,497 | 0.24 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.33 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.43 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.56 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.39 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/20/2026 4:00:14 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:14 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/20/2026 4:00:14 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:14 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:14 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 2/20/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.88 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.45 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:14 PM EST |
| 125.00 | 0.10 | 0.35 | 0.23 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.41 | -0.03 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 130.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.28 | -48.28% | 0.00 | 1 | 37 | 0.38 | -0.05 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 135.00 | 0.40 | 0.70 | 0.55 | 0.65 | -0.30 | -31.58% | 0.00 | 10 | 262 | 0.35 | -0.09 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 140.00 | 0.80 | 1.05 | 0.93 | 0.98 | -0.15 | -13.28% | 0.01 | 1 | 1,491 | 0.32 | -0.14 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 145.00 | 1.45 | 1.90 | 1.68 | 1.60 | -0.16 | -9.10% | 0.01 | 85 | 654 | 0.30 | -0.22 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 150.00 | 2.60 | 3.30 | 2.95 | 2.95 | -0.17 | -5.45% | 0.02 | 16 | 2,002 | 0.28 | -0.35 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 155.00 | 4.60 | 5.20 | 4.90 | 5.26 | -0.36 | -6.41% | 0.03 | 12 | 357 | 0.26 | -0.52 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 160.00 | 7.50 | 8.70 | 8.10 | 7.90 | -0.75 | -8.68% | 0.05 | 25 | 312 | 0.26 | -0.70 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 165.00 | 11.60 | 12.80 | 12.20 | 12.40 | -0.27 | -2.14% | 0.07 | 1 | 717 | 0.27 | -0.84 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 170.00 | 16.10 | 17.30 | 16.70 | 16.95 | +1.45 | +9.36% | 0.10 | 1 | 247 | 0.27 | -0.93 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 175.00 | 20.90 | 22.60 | 21.75 | 20.96 | +11.56 | +122.98% | 0.12 | 13 | 80 | 0.45 | -0.97 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 180.00 | 25.10 | 27.70 | 26.40 | 12.20 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.53 | -0.99 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:14 PM EST |
| 185.00 | 29.30 | 33.30 | 31.30 | 30.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:14 PM EST |
| 190.00 | 34.10 | 38.20 | 36.15 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 2/20/2026 4:00:14 PM EST |
| 195.00 | 39.10 | 43.20 | 41.15 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 200.00 | 44.00 | 48.20 | 46.10 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 210.00 | 54.10 | 58.20 | 56.15 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 220.00 | 64.00 | 68.20 | 66.10 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 230.00 | 74.10 | 78.20 | 76.15 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 240.00 | 84.10 | 88.20 | 86.15 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 250.00 | 94.10 | 98.20 | 96.15 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 260.00 | 104.10 | 108.20 | 106.15 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 270.00 | 114.10 | 118.20 | 116.15 | % | 0.43 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST |