Tour v494
ICE
INTERCONTINENTAL EXC
$150.30 +0.37%
$151.99 (+1.12%)🌙
as of 08/07 06:42 PM
(8/6 18:47) ◀
|
Friday, August 7, 2026 (6:42pm)
January 2026
|
▶
◀ 8/7 18:42

Option Volume

Detail
ℹ
Current (08/07) 7,366
Calls: 5,116 (69%)
Puts: 2,250 (31%)
Prior (08/06) 4,009
Calls: 3,644 (91%)
Puts: 365 (9%)
Current vs Prior +83.74%
Calls: +40.40% (Calls)
Puts: +516.44% (Puts)
Prior 7-Day Total 32,783
Calls: 18,006 (55%)
Puts: 14,777 (45%)
Prior 7-Day Average 4,683
Calls: 2,572 (55%)
Puts: 2,111 (45%)
Current vs Prior 7-Day Avg +57.28%
Calls: +98.89%
Puts: +6.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $1.67M
Calls: $820.0K (49%)
Puts: $849.5K (51%)
Prior (08/06) $1.04M
Calls: $865.5K (84%)
Puts: $170.9K (16%)
Current vs Prior +61.08%
Calls: -5.26%
Puts: +397.06%
Prior 7-Day Total $11.70M
Calls: $8.43M (72%)
Puts: $3.27M (28%)
Prior 7-Day Average $1.67M
Calls: $1.20M (72%)
Puts: $466.9K (28%)
Current vs Prior 7-Day Avg -0.11%
Calls: -31.91%
Puts: +81.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.44
Prior (08/06) 0.10
Current vs Prior +339.07%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -51.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 29,362
Calls: 23,184 (79%)
Puts: 6,178 (21%)
Prior (08/06) 17,621
Calls: 10,963 (62%)
Puts: 6,658 (38%)
Current vs Prior +66.63%
Prior 7-Day Total 251,901
Calls: 187,190 (74%)
Puts: 64,711 (26%)
Prior 7-Day Average 35,985
Calls: 26,741 (74%)
Puts: 9,244 (26%)
Current vs Prior 7-Day Avg -18.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.44% | 3.89%5.04% | 9.15%
Prior 1.94% | 3.96%5.00% | 9.68%
Current vs Prior +100.99% | +27.36%+0.96% | -5.52%
Prior 7-Day Avg 3.30% | 4.99%6.34% | 10.52%
Current vs 7-Day Avg +17.82% | +1.02%-20.51% | -13.05%
Prior 7-Day Eod 1.94% | 3.96%5.00% | 9.68%
Current vs 7-Day Eod +100.99% | +27.36%+0.96% | -5.52%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 79.66% | 11.14%
Calls: 122.95% | 13.33%
Puts: 36.36% | 8.96%
Prior 79.66% | 11.14%
Calls: 122.95% | 13.33%
Puts: 36.36% | 8.96%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 69.22% | 11.25%
Calls: 106.42% | 13.11%
Puts: 32.01% | 9.40%
Current vs 7-Day Avg +15.09% | -0.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 61% vs prior. Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (5,116 calls vs 2,250 puts). P/C ratio rising 339% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 9.0%, best 8.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2110.7011.60$11.158.1%30.89--
$130.00Sep 1820.6022.60$21.609.3%50.9390
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 187.408.10$7.759.0%680.60691
$145.00Sep 183.003.30$3.159.5%130.33--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2119.7022.30$21.0012.4%50.97119
$136.00Aug 2114.0016.20$15.1014.6%10.94--
$130.00Sep 1820.6022.60$21.609.3%50.9390
$150.00Aug 70.051.00$0.53179.2%120.9222
$148.00Aug 71.453.20$2.3375.1%80.929
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 70.502.75$1.63138.0%310.78--
$160.00Sep 1810.7012.30$11.5013.9%60.7442
$155.00Sep 187.408.10$7.759.0%680.60691
$152.50Sep 115.206.10$5.6515.9%60.52--

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 6.0K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 181.752.20$1.9822.7%1.6K0.263.3K
$155.00Aug 140.400.85$0.6371.4%1.2K0.2139
$162.50Aug 140.000.30$0.15200.0%6210.051
$152.50Aug 141.051.55$1.3038.5%5870.3720
$152.50Aug 70.000.75$0.38197.4%3560.23600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 211.452.50$1.9853.0%4380.3620
$145.00Aug 210.801.55$1.1863.6%1420.24207
$148.00Sep 112.904.20$3.5536.6%1110.383
$155.00Sep 187.408.10$7.759.0%680.60691
$145.00Aug 281.451.90$1.6726.9%560.273

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 1418.9%, max 5845.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$136.00Aug 7Aug 211276.8%35.0%3552.9%3--
$157.50Aug 7Sep 11775.1%26.9%2779.9%259
$142.00Aug 7Aug 14883.1%32.4%2625.4%5156
$144.00Aug 7Aug 14745.5%28.5%2516.1%2--
$145.00Aug 7Sep 18674.6%27.2%2376.9%59.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 7Sep 181979.1%33.3%5845.7%5475
$140.00Aug 7Sep 181016.7%27.9%3538.9%35482
$152.50Aug 7Sep 11256.3%29.2%777.5%37--
$147.00Aug 7Aug 21229.1%28.1%713.8%2111
$148.00Aug 7Sep 11152.3%27.4%455.6%12017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 24.00, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Aug 14$0.11$2.39$0.1121.73$157.61
$150.00$152.50Aug 7$0.15$2.35$0.1515.67$150.15
$160.00$175.00Sep 18$1.46$13.54$1.469.27$161.46
$155.00$157.50Aug 14$0.30$2.20$0.307.33$155.30
$157.50$160.00Aug 21$0.35$2.15$0.356.14$157.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$130.00Aug 21$0.40$9.60$0.4024.00$139.60
$130.00$125.00Sep 18$0.20$4.80$0.2024.00$129.80
$142.00$140.00Aug 14$0.13$1.87$0.1314.38$141.87
$135.00$130.00Sep 18$0.37$4.63$0.3712.51$134.63
$140.00$131.00Aug 28$0.75$8.25$0.7511.00$139.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 9.00, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$148.00$150.00Aug 7$1.80$1.80$0.209.00$149.80
$140.00$146.00Aug 21$5.25$5.25$0.757.00$145.25
$144.00$145.00Aug 7$0.85$0.85$0.155.67$144.85
$130.00$145.00Sep 18$12.35$12.35$2.654.66$142.35
$144.00$150.00Aug 14$4.60$4.60$1.403.29$148.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Sep 18$3.75$3.75$1.253.00$156.25
$152.50$150.00Aug 7$1.60$1.60$0.901.78$150.90
$152.50$149.00Sep 11$2.05$2.05$1.451.41$150.45
$155.00$150.00Sep 18$2.80$2.80$2.201.27$152.20
$146.00$145.00Aug 28$0.46$0.46$0.540.85$145.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.98, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Aug 14Aug 21$0.2033.3%28.9%
$144.00Aug 7Aug 14$0.25745.5%28.5%
$136.00Aug 7Aug 21$0.301276.8%35.0%
$155.00Aug 7Aug 14$0.35365.5%25.1%
$130.00Aug 21Sep 18$0.6039.7%30.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Aug 14Aug 21$0.2932.4%27.7%
$143.00Aug 14Aug 21$0.5028.8%27.8%
$135.00Aug 14Sep 4$0.5540.7%31.4%
$147.00Aug 7Aug 14$0.67229.1%26.5%
$144.00Aug 14Aug 21$0.7028.5%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 0.37% of stock, avg 6.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 7$0.53$0.03$0.56$149.44$150.560.37%
$152.50Aug 7$0.38$1.63$2.01$150.49$154.511.34%
$148.00Aug 7$2.33$0.08$2.41$145.59$150.411.60%
$150.00Aug 14$2.60$1.78$4.38$145.62$154.382.91%
$150.00Aug 21$3.43$2.78$6.21$143.79$156.214.13%
$146.00Aug 21$5.90$1.53$7.43$138.57$153.434.94%
$144.00Aug 14$7.20$0.35$7.55$136.45$151.555.02%
$142.00Aug 14$9.15$0.28$9.43$132.57$151.436.27%
$145.00Aug 28$7.75$1.67$9.42$135.58$154.426.27%
$150.00Sep 18$6.00$4.95$10.95$139.05$160.957.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.19% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$150.00Aug 7$0.25$0.03$0.28$149.72$160.28
$155.00$150.00Aug 7$0.28$0.03$0.31$149.69$155.31
$160.00$148.00Aug 7$0.25$0.08$0.33$147.67$160.33
$155.00$148.00Aug 7$0.28$0.08$0.36$147.64$155.36
$160.00$147.00Aug 7$0.25$0.13$0.38$146.62$160.38
$152.50$150.00Aug 7$0.38$0.03$0.41$149.59$152.91
$155.00$147.00Aug 7$0.28$0.13$0.41$146.59$155.41
$152.50$148.00Aug 7$0.38$0.08$0.46$147.54$152.96
$152.50$147.00Aug 7$0.38$0.13$0.51$146.49$153.01
$162.50$146.00Aug 14$0.15$0.60$0.75$145.25$163.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 4.75, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.13$0.874.75$135.87$149.13
140/142144/150Aug 14$4.73$1.273.72$137.27$148.73
145/150155/160Sep 18$3.77$1.233.07$146.23$158.77
149/152155/158Sep 11$2.55$0.952.68$149.95$157.55
130/135145/150Sep 18$3.62$1.382.62$131.38$148.62
149/152158/160Sep 11$2.47$1.032.40$150.03$159.97
143/144146/150Aug 21$2.77$1.232.25$141.23$148.77
125/130145/150Sep 18$3.45$1.552.23$126.55$148.45
140/145150/155Sep 18$3.42$1.582.16$141.58$153.42
148/149150/152Aug 14$1.70$0.802.12$147.30$151.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.08$4.9261.50
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Sep 11$0.08$2.4230.25
$155.00$157.50$160.00Aug 14$0.19$2.3112.16
$157.50$160.00$162.50Aug 21$0.27$2.238.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 14$0.14$4.8634.71
$125.00$130.00$135.00Sep 18$0.17$4.8328.41
$148.00$149.00$150.00Aug 7$0.05$0.9519.00
$140.00$145.00$150.00Sep 18$0.43$4.5710.63
$135.00$140.00$145.00Sep 18$0.49$4.519.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-1.08, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$146.001:2Aug 21-$0.65$5.35
$155.00$160.001:2Sep 18-$0.01$4.99
$136.00$142.001:2Aug 7-$2.10$3.90
$150.00$155.001:2Sep 18-$1.90$3.10
$146.00$150.001:2Aug 21-$0.96$3.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$125.001:2Aug 7-$1.08$13.92
$140.00$135.001:2Aug 14-$0.01$4.99
$140.00$135.001:2Sep 18-$0.02$4.98
$147.00$140.001:2Aug 7-$2.03$4.97
$127.00$122.001:2Aug 28-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.33%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$3.500.403.1%2.33%5.46%75831
$152.50Aug 28$2.000.431.5%1.33%2.79%17
$152.50Aug 21$1.750.411.5%1.16%2.63%5462
$155.00Aug 28$1.750.343.1%1.16%4.29%4--
$160.00Sep 18$1.750.266.5%1.16%7.62%1.6K3.3K
$155.00Sep 11$1.400.403.1%0.93%4.06%3--
$160.00Sep 11$1.350.286.5%0.90%7.35%1--
$157.50Sep 11$1.100.344.8%0.73%5.52%1--
$152.50Aug 14$1.050.371.5%0.70%2.16%58720
$160.00Aug 28$0.650.206.5%0.43%6.89%209

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 5,116
Total Puts 2,250
Put/Call Ratio 0.44
Net Difference 2,866

Prior's Put/Call Breakdown

Total Calls 3,644
Total Puts 365
Put/Call Ratio 0.10
Net Difference 3,279

Prior 7-Day Put/Call Summary

Total Calls 18,006
Total Puts 14,777
Average Put/Call Ratio 0.91
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