Tour v505
ICE
INTERCONTINENTAL EXC
$151.33 +0.05%
$152.70 (+0.91%)🌙
as of 08/12 06:40 PM
(8/11 18:46) ◀
|
Wednesday, August 12, 2026 (6:40pm)
January 2026
|
▶ (8/13 18:39)
◀ 8/12 18:40 ▶

Option Volume

Detail
ℹ
Current (08/12) 1,493
Calls: 926 (62%)
Puts: 567 (38%)
Prior (08/11) 3,403
Calls: 1,955 (57%)
Puts: 1,448 (43%)
Current vs Prior -56.13%
Calls: -52.63% (Calls)
Puts: -60.84% (Puts)
Prior 7-Day Total 29,573
Calls: 19,011 (64%)
Puts: 10,562 (36%)
Prior 7-Day Average 4,224
Calls: 2,715 (64%)
Puts: 1,508 (36%)
Current vs Prior 7-Day Avg -64.66%
Calls: -65.90%
Puts: -62.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $315.9K
Calls: $147.1K (47%)
Puts: $168.8K (53%)
Prior (08/11) $1.67M
Calls: $887.7K (53%)
Puts: $784.6K (47%)
Current vs Prior -81.11%
Calls: -83.42%
Puts: -78.49%
Prior 7-Day Total $9.91M
Calls: $6.14M (62%)
Puts: $3.77M (38%)
Prior 7-Day Average $1.42M
Calls: $876.9K (62%)
Puts: $538.4K (38%)
Current vs Prior 7-Day Avg -77.68%
Calls: -83.22%
Puts: -68.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.61
Prior (08/11) 0.74
Current vs Prior -17.33%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -15.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 28,428
Calls: 23,574 (83%)
Puts: 4,854 (17%)
Prior (08/11) 24,790
Calls: 17,290 (70%)
Puts: 7,500 (30%)
Current vs Prior +14.68%
Prior 7-Day Total 185,170
Calls: 133,862 (72%)
Puts: 51,308 (28%)
Prior 7-Day Average 26,452
Calls: 19,123 (72%)
Puts: 7,329 (28%)
Current vs Prior 7-Day Avg +7.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.56% | 4.06%4.06% | 8.19%
Prior 3.05% | 4.52%4.52% | 8.23%
Current vs Prior -15.88% | -10.00%-10.00% | -0.45%
Prior 7-Day Avg 3.17% | 4.74%5.38% | 9.59%
Current vs 7-Day Avg -19.21% | -14.34%-24.40% | -14.53%
Prior 7-Day Eod 3.05% | 4.52%4.52% | 8.23%
Current vs 7-Day Eod -15.88% | -10.00%-10.00% | -0.45%
Sentiment BULLISHBULLISH

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 79.66% | 11.14%
Calls: 122.95% | 13.33%
Puts: 36.36% | 8.96%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.61. Call-heavy open interest (23,574 calls vs 4,854 puts) suggests bullish 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 NEUTRAL
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 6 of results (avg 7.3%, best 4.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 183.203.40$3.306.1%100.40922
$130.00Sep 1821.5023.30$22.408.0%10.9389
$160.00Sep 181.701.85$1.788.4%1270.257.6K
$150.00Sep 185.606.10$5.858.5%10.56--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 184.004.20$4.104.9%2190.44623
$155.00Sep 186.306.80$6.557.6%40.60--

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. 15 found (avg delta 0.75, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2119.9022.40$21.1511.8%10.94--
$131.00Aug 2118.9021.40$20.1512.4%10.93--
$130.00Sep 1821.5023.30$22.408.0%10.9389
$130.00Aug 1419.8022.10$20.9511.0%10.89--
$140.00Sep 411.6013.60$12.6015.9%10.87--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 44.406.00$5.2030.8%30.63--
$155.00Sep 186.306.80$6.557.6%40.60--
$152.50Aug 212.503.10$2.8021.4%70.561.0K

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 1.4K, top 265)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Aug 210.050.45$0.25160.0%2650.08317
$162.50Aug 280.250.80$0.53103.8%2650.12--
$160.00Sep 181.701.85$1.788.4%1270.257.6K
$149.00Aug 142.453.50$2.9835.2%310.797
$150.00Aug 213.103.60$3.3514.9%300.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 184.004.20$4.104.9%2190.44623
$145.00Sep 181.902.55$2.2229.3%1170.28300
$148.00Aug 210.901.45$1.1846.6%1060.28439
$141.00Aug 210.050.50$0.28160.7%100.0826
$140.00Sep 181.051.40$1.2328.5%100.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 8.8%, max 16.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Aug 14Sep 428.5%24.4%16.8%6584
$148.00Aug 14Aug 2131.7%27.4%15.8%13112
$155.00Aug 21Sep 1826.1%25.6%1.7%213.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Aug 14Aug 2131.7%27.4%15.8%1071.0K
$150.00Sep 4Sep 1825.0%24.5%2.1%220623
$145.00Sep 4Sep 1825.1%25.0%0.5%118300

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 1.27, avg 6.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$162.50Aug 21$0.18$4.82$0.1815%26.78$157.68
$162.50$172.50Aug 28$0.33$9.67$0.3312%29.30$162.83
$148.00$150.00Aug 21$1.25$0.75$1.2572%0.60$149.25
$160.00$165.00Sep 18$0.78$4.22$0.7825%5.41$160.78
$150.00$152.50Aug 14$1.27$1.23$1.2769%0.97$151.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$150.00Sep 4$2.20$2.80$2.2063%1.27$152.80
$155.00$150.00Sep 18$2.45$2.55$2.4560%1.04$152.55
$145.00$140.00Sep 4$0.55$4.45$0.5523%8.09$144.45
$152.50$148.00Aug 21$1.62$2.88$1.6256%1.78$150.88
$144.00$141.00Aug 21$0.15$2.85$0.1512%19.00$143.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.61, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Aug 21$0.70$0.70$1.8070%0.39$155.70
$165.00$180.00Sep 18$0.80$0.80$14.2084%0.06$165.80
$152.50$157.50Aug 14$0.68$0.68$4.3262%0.16$153.18
$155.00$160.00Sep 18$1.52$1.52$3.4860%0.44$156.52
$157.50$160.00Sep 25$0.70$0.70$1.8068%0.39$158.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$146.00Sep 4$1.52$1.52$2.4858%0.61$148.48
$150.00$145.00Sep 18$1.88$1.88$3.1256%0.60$148.12
$148.00$147.00Aug 21$0.35$0.35$0.6572%0.54$147.65
$140.00$135.00Sep 18$0.60$0.60$4.4083%0.14$139.40
$145.00$140.00Sep 18$0.99$0.99$4.0172%0.25$144.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.21, cheapest $1.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 14Aug 21$1.2528.4%25.0%
$152.50Aug 14Aug 21$1.1228.5%25.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 4Sep 18$1.1025.0%24.5%
$155.00Sep 4Sep 18$1.3525.3%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.66% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Aug 14$3.75$0.28$4.03$143.97$152.032.66%
$152.50Aug 21$1.95$2.80$4.75$147.75$157.253.14%
$148.00Aug 21$4.60$1.18$5.78$142.22$153.783.82%
$155.00Sep 18$3.30$6.55$9.85$145.15$164.856.51%
$150.00Sep 18$5.85$4.10$9.95$140.05$159.956.58%
$145.00Sep 18$9.45$2.22$11.67$133.33$156.677.71%
$140.00Sep 4$12.60$0.75$13.35$126.65$153.358.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 44 found (cheapest 0.28% of stock, avg 1.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$148.00Aug 14$0.15$0.28$0.43$147.57$157.93
$162.50$141.00Aug 21$0.25$0.28$0.53$140.47$163.03
$162.50$144.00Aug 21$0.25$0.43$0.68$143.32$163.18
$170.00$141.00Aug 21$0.45$0.28$0.73$140.27$170.73
$157.50$141.00Aug 21$0.43$0.28$0.71$140.29$158.21
$157.50$144.00Aug 21$0.43$0.43$0.86$143.14$158.36
$170.00$144.00Aug 21$0.45$0.43$0.88$143.12$170.88
$162.50$139.00Aug 28$0.53$0.38$0.91$138.09$163.41
$162.50$147.00Aug 21$0.25$0.83$1.08$145.92$163.58
$157.50$147.00Aug 21$0.43$0.83$1.26$145.74$158.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.72, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
147/148155/158Aug 21$1.05$1.4542%0.72$146.95$156.05
141/144155/158Aug 21$0.85$2.1558%0.40$143.15$155.85
144/147155/158Aug 21$1.10$1.9048%0.58$145.90$156.10
130/135160/165Sep 18$1.03$3.9765%0.26$133.97$161.03
135/140160/165Sep 18$1.38$3.6258%0.38$138.62$161.38
140/145160/165Sep 18$1.77$3.2346%0.55$143.23$161.77
141/144158/162Aug 21$0.33$4.6773%0.07$143.67$157.83
144/147158/162Aug 21$0.58$4.4262%0.13$146.42$158.08
147/148158/162Aug 21$0.53$4.4756%0.12$147.47$158.03
130/135165/180Sep 18$1.05$13.9575%0.08$133.95$166.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 7.77, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Aug 21$0.12$2.3829%19.83
$155.00$160.00$165.00Sep 18$0.74$4.2624%5.76
$145.00$150.00$155.00Sep 18$1.05$3.9532%3.76
$150.00$152.50$155.00Aug 21$0.58$1.9231%3.31
$150.00$155.00$160.00Sep 18$1.03$3.9730%3.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.57$4.4332%7.77
$135.00$140.00$145.00Sep 18$0.39$4.6119%11.82
$141.00$144.00$147.00Aug 21$0.25$2.7515%11.00
$130.00$135.00$140.00Sep 18$0.35$4.6511%13.29
$140.00$145.00$150.00Sep 18$0.89$4.1127%4.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.80, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Sep 18-$0.75$4.25
$155.00$160.001:2Sep 18-$0.26$4.74
$145.00$150.001:2Sep 18-$2.25$2.75
$150.00$152.501:2Aug 21-$0.55$1.95
$160.00$165.001:2Sep 18-$0.22$4.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 4-$0.80$4.20
$150.00$145.001:2Sep 18-$0.34$4.66
$155.00$150.001:2Sep 18-$1.65$3.35
$145.00$140.001:2Sep 18-$0.24$4.76
$145.00$140.001:2Sep 4-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.11%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$3.200.402.4%2.11%4.54%10922
$157.50Sep 25$2.000.324.1%1.32%5.40%1--
$160.00Sep 18$1.700.255.7%1.12%6.85%1277.6K
$160.00Sep 25$1.400.255.7%0.93%6.65%1--
$165.00Sep 18$0.900.169.0%0.59%9.63%5476
$152.50Sep 4$2.500.480.8%1.65%2.43%1--
$152.50Aug 21$1.850.440.8%1.22%2.00%13108
$155.00Aug 21$0.950.302.4%0.63%3.05%112.2K
$162.50Aug 28$0.250.127.4%0.17%7.55%265--
$157.50Aug 21$0.150.154.1%0.10%4.18%24348

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 926
Total Puts 567
Put/Call Ratio 0.61
Net Difference 359

Prior's Put/Call Breakdown

Total Calls 1,955
Total Puts 1,448
Put/Call Ratio 0.74
Net Difference 507

Prior 7-Day Put/Call Summary

Total Calls 19,011
Total Puts 10,562
Average Put/Call Ratio 0.72
Ratio Trend Falling

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