Options Chain for INTERCONTINENTAL EXCHANGE INC COM (ICE) - $131.70 as of 4/29/2024 4:01:42 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 | 52.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 85.00 | 45.00 | 47.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 90.00 | 40.10 | 43.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 95.00 | 35.60 | 38.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 100.00 | 30.60 | 33.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 105.00 | 25.40 | 27.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 110.00 | 20.90 | 21.30 | 21.43 | 0.00 | 0.00% | 0 | 10 | 0.47 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 2:58:53 PM EST |
| 115.00 | 15.90 | 16.30 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.98 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:58:53 PM EST |
| 120.00 | 11.20 | 11.50 | 11.80 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.93 | 0.02 | -0.04 | 4/19/2024 | 4/29/2024 2:58:53 PM EST |
| 125.00 | 6.80 | 7.10 | 8.55 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.82 | 0.04 | -0.07 | 4/17/2024 | 4/29/2024 2:58:53 PM EST |
| 130.00 | 3.30 | 3.50 | 3.49 | -0.68 | -16.31% | 23 | 170 | 0.25 | 0.59 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 135.00 | 1.15 | 1.25 | 1.15 | -0.35 | -23.34% | 37 | 863 | 0.23 | 0.31 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 140.00 | 0.30 | 0.35 | 0.30 | -0.15 | -33.34% | 530 | 5,902 | 0.23 | 0.12 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 145.00 | 0.05 | 0.15 | 0.05 | -0.03 | -37.50% | 17 | 315 | 0.25 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 150.00 | 0.05 | 0.10 | 0.05 | -0.08 | -61.54% | 1 | 108 | 0.29 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 155.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:58:53 PM EST |
| 160.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:58:53 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:58:53 PM EST |
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 180.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 2:58:53 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 | 0.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 301 | 0.40 | -0.02 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 2:58:53 PM EST |
| 120.00 | 0.25 | 0.35 | 0.28 | -0.02 | -6.67% | 18 | 12 | 0.28 | -0.07 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 125.00 | 0.80 | 0.90 | 0.85 | +0.05 | +6.25% | 34 | 592 | 0.26 | -0.18 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 130.00 | 2.30 | 2.40 | 2.40 | +0.29 | +13.75% | 425 | 846 | 0.24 | -0.41 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 135.00 | 5.10 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 406 | 0.23 | -0.69 | 0.05 | -0.07 | 4/23/2024 | 4/29/2024 2:58:53 PM EST |
| 140.00 | 9.30 | 9.60 | 9.50 | 0.00 | 0.00% | 0 | 56 | 0.26 | -0.88 | 0.03 | -0.04 | 4/19/2024 | 4/29/2024 2:58:53 PM EST |
| 145.00 | 14.10 | 14.50 | 11.60 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.97 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 2:58:53 PM EST |
| 150.00 | 19.10 | 19.50 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 155.00 | 24.00 | 24.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 160.00 | 27.50 | 30.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 165.00 | 32.30 | 35.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 170.00 | 37.20 | 39.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 175.00 | 42.30 | 45.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 180.00 | 47.30 | 50.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 185.00 | 52.70 | 54.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 190.00 | 57.20 | 60.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST |