Tour v334
ICE
INTERCONTINENTAL EXC
$137.61 -0.04%
$137.75 (+0.10%)🌙
as of 07/14 07:01 PM
(7/13 18:36) ◀
|
Tuesday, July 14, 2026 (7:01pm)
January 2026
|
▶ (7/15 18:43)
◀ 7/14 19:01 ▶

Option Volume

Detail
ℹ
Current (07/14) 2,085
Calls: 1,018 (49%)
Puts: 1,067 (51%)
Prior (07/13) 1,809
Calls: 1,182 (65%)
Puts: 627 (35%)
Current vs Prior +15.26%
Calls: -13.87% (Calls)
Puts: +70.18% (Puts)
Prior 7-Day Total 36,550
Calls: 25,682 (70%)
Puts: 10,868 (30%)
Prior 7-Day Average 5,221
Calls: 3,668 (70%)
Puts: 1,552 (30%)
Current vs Prior 7-Day Avg -60.07%
Calls: -72.25%
Puts: -31.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $818.4K
Calls: $404.1K (49%)
Puts: $414.3K (51%)
Prior (07/13) $880.6K
Calls: $640.7K (73%)
Puts: $240.0K (27%)
Current vs Prior -7.07%
Calls: -36.92%
Puts: +72.63%
Prior 7-Day Total $13.34M
Calls: $10.97M (82%)
Puts: $2.36M (18%)
Prior 7-Day Average $1.91M
Calls: $1.57M (82%)
Puts: $337.7K (18%)
Current vs Prior 7-Day Avg -57.04%
Calls: -74.22%
Puts: +22.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.05
Prior (07/13) 0.53
Current vs Prior +97.59%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +152.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 18,719
Calls: 14,959 (80%)
Puts: 3,760 (20%)
Prior (07/13) 21,842
Calls: 16,144 (74%)
Puts: 5,698 (26%)
Current vs Prior -14.30%
Prior 7-Day Total 146,240
Calls: 104,490 (71%)
Puts: 41,750 (29%)
Prior 7-Day Average 20,891
Calls: 14,927 (71%)
Puts: 5,964 (29%)
Current vs Prior 7-Day Avg -10.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.09% | 4.93%3.09% | 10.83%
Prior 3.69% | 5.23%3.69% | 11.19%
Current vs Prior -16.30% | -5.79%-16.30% | -3.20%
Prior 7-Day Avg 3.65% | 5.16%4.61% | 11.71%
Current vs 7-Day Avg -15.33% | -4.47%-32.95% | -7.57%
Prior 7-Day Eod 3.69% | 5.23%3.69% | 11.19%
Current vs 7-Day Eod -16.30% | -5.79%-16.30% | -3.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.08% | 14.29%
Calls: 26.32% | 18.75%
Puts: 47.83% | 9.84%
Prior 37.08% | 14.29%
Calls: 26.32% | 18.75%
Puts: 47.83% | 9.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 37.08% | 14.29%
Calls: 26.32% | 18.75%
Puts: 47.83% | 9.84%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05. P/C ratio rising 98% - increased hedging/bearish positioning. Call-heavy open interest (14,959 calls vs 3,760 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 310.851.00$0.9316.1%1050.161.4K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 19 found (avg delta 0.68, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 177.308.40$7.8514.0%20.906
$132.00Jul 175.506.50$6.0016.7%250.8633
$130.00Jul 247.909.20$8.5515.2%30.83--
$133.00Jul 174.505.60$5.0521.8%10.8219
$130.00Aug 2110.1011.80$10.9515.5%30.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2112.8014.60$13.7013.1%630.78--
$141.00Jul 173.504.60$4.0527.2%310.76--
$140.00Jul 173.003.80$3.4023.5%20.69--
$139.00Jul 172.353.00$2.6824.3%1240.62--
$138.00Jul 242.853.80$3.3328.5%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 1.5K, top 225)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 211.252.30$1.7859.0%1120.2267
$150.00Jul 310.851.00$0.9316.1%1050.161.4K
$136.00Jul 172.403.10$2.7525.5%940.6418
$155.00Aug 210.451.40$0.93102.2%630.131.6K
$135.00Jul 173.303.70$3.5011.4%590.71551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 171.351.90$1.6333.7%2250.4515
$135.00Jul 170.701.15$0.9348.4%1430.291.3K
$139.00Jul 172.353.00$2.6824.3%1240.62--
$150.00Aug 2112.8014.60$13.7013.1%630.78--
$136.00Jul 171.001.30$1.1526.1%470.367

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 31.1%, max 84.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2151.2%33.5%53.0%56
$150.00Jul 17Aug 2148.1%33.8%42.5%11367
$143.00Jul 17Aug 1441.9%33.8%23.9%4--
$145.00Jul 17Aug 2845.1%37.2%21.2%22516
$135.00Jul 17Aug 2839.6%34.0%16.6%62551
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 24Aug 2177.5%41.9%84.8%11275
$125.00Jul 17Aug 2166.1%36.4%81.7%20106
$128.00Jul 17Aug 1455.9%36.1%54.7%10--
$130.00Jul 17Aug 2851.2%35.7%43.3%17349
$127.00Jul 17Aug 1458.9%43.0%37.1%629

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 24.00, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.20$4.80$0.2024.00$145.20
$150.00$152.50Jul 31$0.13$2.37$0.1318.23$150.13
$143.00$145.00Jul 17$0.15$1.85$0.1512.33$143.15
$144.00$148.00Jul 24$0.38$3.62$0.389.53$144.38
$145.00$150.00Jul 31$0.80$4.20$0.805.25$145.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$128.00Jul 17$0.10$1.90$0.1019.00$129.90
$120.00$115.00Aug 21$0.27$4.73$0.2717.52$119.73
$125.00$120.00Jul 31$0.37$4.63$0.3712.51$124.63
$130.00$125.00Jul 24$0.57$4.43$0.577.77$129.43
$134.00$132.00Jul 17$0.25$1.75$0.257.00$133.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 12.33, avg 0.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$132.00Jul 17$1.85$1.85$0.1512.33$131.85
$130.00$135.00Jul 24$4.15$4.15$0.854.88$134.15
$133.00$135.00Jul 17$1.55$1.55$0.453.44$134.55
$135.00$136.00Jul 17$0.75$0.75$0.253.00$135.75
$130.00$135.00Aug 21$3.35$3.35$1.652.03$133.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$139.00Jul 17$0.72$0.72$0.282.57$139.28
$141.00$140.00Jul 17$0.65$0.65$0.351.86$140.35
$138.00$137.00Jul 24$0.65$0.65$0.351.86$137.35
$120.00$119.00Aug 28$0.65$0.65$0.351.86$119.35
$150.00$135.00Aug 21$8.90$8.90$6.101.46$141.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.00, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.3348.1%39.4%
$143.00Jul 17Jul 24$0.5841.9%32.5%
$130.00Jul 17Jul 24$0.7051.2%37.6%
$135.00Jul 17Jul 24$0.9039.6%32.3%
$142.00Jul 17Jul 24$1.0038.4%35.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 24Aug 7$0.0877.5%51.5%
$125.00Jul 17Jul 24$0.1066.1%39.3%
$120.00Jul 31Aug 7$0.2751.5%47.0%
$130.00Jul 17Jul 24$0.5251.2%37.6%
$132.00Jul 17Jul 24$0.6244.6%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.78% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$1.15$2.68$3.83$135.17$142.832.78%
$136.00Jul 17$2.75$1.15$3.90$132.10$139.902.83%
$140.00Jul 17$0.90$3.40$4.30$135.70$144.303.12%
$135.00Jul 17$3.50$0.93$4.43$130.57$139.433.22%
$141.00Jul 17$0.65$4.05$4.70$136.30$145.703.42%
$135.00Jul 24$4.40$1.88$6.28$128.72$141.284.56%
$132.00Jul 17$6.00$0.43$6.43$125.57$138.434.67%
$130.00Jul 17$7.85$0.33$8.18$121.82$138.185.94%
$130.00Jul 24$8.55$0.85$9.40$120.60$139.406.83%
$135.00Aug 21$7.60$4.80$12.40$122.60$147.409.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.64% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$132.00Jul 17$0.45$0.43$0.88$131.12$142.88
$141.00$132.00Jul 17$0.65$0.43$1.08$130.92$142.08
$142.00$134.00Jul 17$0.45$0.68$1.13$132.87$143.13
$140.00$132.00Jul 17$0.90$0.43$1.33$130.67$141.33
$141.00$134.00Jul 17$0.65$0.68$1.33$132.67$142.33
$142.00$135.00Jul 17$0.45$0.93$1.38$133.62$143.38
$148.00$132.00Jul 24$0.40$1.05$1.45$130.55$149.45
$152.50$120.00Jul 31$0.80$0.73$1.53$118.47$154.03
$139.00$132.00Jul 17$1.15$0.43$1.58$130.42$140.58
$140.00$134.00Jul 17$0.90$0.68$1.58$132.42$141.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 6.69, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
132/133142/143Jul 24$0.87$0.136.69$132.13$142.87
137/138143/144Jul 24$0.85$0.155.67$137.15$143.85
128/130135/137Jul 31$1.68$0.325.25$128.32$136.68
120/125130/135Aug 21$4.20$0.805.25$120.80$134.20
128/130133/135Jul 17$1.65$0.354.71$128.35$134.65
134/135142/143Jul 24$0.77$0.233.35$134.23$142.77
134/135138/139Jul 17$0.75$0.253.00$134.25$138.75
125/130135/140Aug 21$3.75$1.253.00$126.25$138.75
136/137139/140Jul 17$0.73$0.272.70$136.27$139.73
136/137140/141Jul 17$0.73$0.272.70$136.27$140.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$141.00$142.00Jul 17$0.05$0.9519.00
$130.00$135.00$140.00Aug 21$0.60$4.407.33
$135.00$140.00$145.00Aug 28$0.70$4.306.14
$145.00$150.00$155.00Aug 21$0.72$4.285.94
$141.00$142.00$143.00Jul 17$0.15$0.855.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$130.00$132.00$134.00Jul 17$0.15$1.8512.33
$130.00$131.00$132.00Jul 24$0.10$0.909.00
$115.00$120.00$125.00Aug 21$0.58$4.427.62
$133.00$134.00$135.00Jul 24$0.17$0.834.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-1.05, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.08$4.92
$145.00$150.001:2Jul 31-$0.13$4.87
$145.00$150.001:2Aug 21-$0.21$4.79
$130.00$135.001:2Jul 24-$0.25$4.75
$138.00$143.001:2Aug 14-$0.96$4.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$121.00$115.001:2Jul 24-$1.05$4.95
$125.00$120.001:2Aug 21-$0.20$4.80
$125.00$120.001:2Jul 31-$0.36$4.64
$120.00$115.001:2Aug 21-$0.51$4.49
$130.00$125.001:2Aug 21-$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.20%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 28$4.400.471.7%3.20%4.93%3--
$140.00Aug 21$4.300.451.7%3.12%4.86%471.9K
$138.00Aug 14$4.100.510.3%2.98%3.26%4--
$145.00Aug 28$3.500.365.4%2.54%7.91%1--
$145.00Aug 21$3.100.345.4%2.25%7.62%576
$144.00Aug 14$2.750.374.6%2.00%6.64%2--
$143.00Aug 14$2.250.373.9%1.64%5.55%2--
$140.00Jul 24$1.550.381.7%1.13%2.86%229
$149.00Aug 14$1.550.288.3%1.13%9.40%4--
$138.00Jul 17$1.350.470.3%0.98%1.26%3102

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,018
Total Puts 1,067
Put/Call Ratio 1.05
Net Difference -49

Prior's Put/Call Breakdown

Total Calls 1,182
Total Puts 627
Put/Call Ratio 0.53
Net Difference 555

Prior 7-Day Put/Call Summary

Total Calls 25,682
Total Puts 10,868
Average Put/Call Ratio 0.42
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All