Tour v509
ICE
INTERCONTINENTAL EXC
$155.24 +2.58%
$154.69 (-0.35%)🌙
as of 08/13 06:39 PM
(8/12 18:40) ◀
|
Thursday, August 13, 2026 (6:39pm)
January 2026
|
▶ (8/14 18:37)
◀ 8/13 18:39 ▶

Option Volume

Detail
ℹ
Current (08/13) 2,192
Calls: 1,025 (47%)
Puts: 1,167 (53%)
Prior (08/12) 1,493
Calls: 926 (62%)
Puts: 567 (38%)
Current vs Prior +46.82%
Calls: +10.69% (Calls)
Puts: +105.82% (Puts)
Prior 7-Day Total 26,041
Calls: 17,998 (69%)
Puts: 8,043 (31%)
Prior 7-Day Average 3,720
Calls: 2,571 (69%)
Puts: 1,149 (31%)
Current vs Prior 7-Day Avg -41.08%
Calls: -60.13%
Puts: +1.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $979.4K
Calls: $576.1K (59%)
Puts: $403.3K (41%)
Prior (08/12) $315.9K
Calls: $147.1K (47%)
Puts: $168.8K (53%)
Current vs Prior +210.02%
Calls: +291.49%
Puts: +138.98%
Prior 7-Day Total $8.30M
Calls: $5.37M (65%)
Puts: $2.93M (35%)
Prior 7-Day Average $1.19M
Calls: $767.2K (65%)
Puts: $418.8K (35%)
Current vs Prior 7-Day Avg -17.42%
Calls: -24.92%
Puts: -3.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 1.14
Prior (08/12) 0.61
Current vs Prior +85.94%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +94.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 35,602
Calls: 27,224 (76%)
Puts: 8,378 (24%)
Prior (08/12) 28,428
Calls: 23,574 (83%)
Puts: 4,854 (17%)
Current vs Prior +25.24%
Prior 7-Day Total 181,551
Calls: 132,693 (73%)
Puts: 48,858 (27%)
Prior 7-Day Average 25,935
Calls: 18,956 (73%)
Puts: 6,979 (27%)
Current vs Prior 7-Day Avg +37.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.42% | 3.74%3.74% | 7.92%
Prior 2.56% | 4.06%4.06% | 8.19%
Current vs Prior -5.53% | -7.91%-7.91% | -3.30%
Prior 7-Day Avg 2.97% | 4.54%5.02% | 9.26%
Current vs 7-Day Avg -18.52% | -17.63%-25.37% | -14.40%
Prior 7-Day Eod 2.56% | 4.06%4.06% | 8.19%
Current vs 7-Day Eod -5.53% | -7.91%-7.91% | -3.30%
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

Massive premium surge with dollar volume up 210% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 86% - increased hedging/bearish positioning. Call-heavy open interest (27,224 calls vs 8,378 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 4 of results (avg 7.9%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1811.8012.50$12.155.8%20.809.2K
$126.00Aug 1427.9030.30$29.108.2%40.924
$132.00Aug 1421.9024.20$23.0510.0%10.90--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1110.0010.80$10.407.7%10.81--

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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1829.4032.80$31.1010.9%21.0019
$130.00Sep 1823.9027.50$25.7014.0%81.00--
$150.00Aug 144.006.80$5.4051.9%30.96--
$145.00Aug 149.1010.80$9.9517.1%60.95--
$146.00Aug 148.1010.30$9.2023.9%60.95--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1110.0010.80$10.407.7%10.81--

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 1.4K, top 253)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 251.853.90$2.8871.2%2530.321
$160.00Sep 252.204.80$3.5074.3%1310.373
$160.00Sep 182.603.20$2.9020.7%1240.357.7K
$157.50Sep 253.105.70$4.4059.1%860.442
$155.00Sep 184.305.60$4.9526.3%380.50928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 181.401.95$1.6732.9%2280.21406
$149.00Aug 210.350.80$0.5778.9%570.16153
$150.00Sep 182.603.00$2.8014.3%530.33778
$140.00Sep 250.051.50$0.78185.9%410.122
$145.00Sep 250.752.95$1.85118.9%400.223

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 21.2%, max 32.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Aug 14Sep 2535.6%27.0%32.2%10746
$155.00Aug 14Sep 2529.7%24.6%20.5%6276
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 14Sep 1829.7%23.6%25.9%19759
$150.00Aug 21Sep 1826.5%25.0%6.1%67909

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 0.66, avg 5.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$155.00Aug 14$1.55$0.95$1.5586%0.61$154.05
$160.00$162.50Sep 25$0.62$1.88$0.6237%3.03$160.62
$157.50$160.00Aug 28$0.63$1.87$0.6339%2.97$158.13
$152.50$155.00Sep 25$1.25$1.25$1.2558%1.00$153.75
$152.50$155.00Aug 21$1.47$1.03$1.4770%0.70$153.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$152.50Sep 11$7.55$4.95$7.5581%0.66$157.45
$140.00$130.00Sep 25$0.35$9.65$0.3512%27.57$139.65
$152.50$149.00Sep 11$0.95$2.55$0.9540%2.68$151.55
$150.00$145.00Sep 18$1.13$3.87$1.1333%3.42$148.87
$155.00$150.00Sep 18$1.95$3.05$1.9550%1.56$153.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.27, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Aug 28$1.00$1.00$4.0071%0.25$161.00
$160.00$162.50Aug 21$0.40$0.40$2.1079%0.19$160.40
$157.50$160.00Aug 21$0.68$0.68$1.8265%0.37$158.18
$157.50$160.00Aug 14$0.28$0.28$2.2277%0.13$157.78
$160.00$165.00Sep 18$1.32$1.32$3.6865%0.36$161.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Sep 25$1.07$1.07$3.9378%0.27$143.93
$149.00$140.00Sep 11$1.40$1.40$7.6072%0.18$147.60
$143.00$135.00Sep 4$0.57$0.57$7.4387%0.08$142.43
$140.00$135.00Sep 18$0.50$0.50$4.5087%0.11$139.50
$149.00$148.00Aug 21$0.24$0.24$0.7684%0.32$148.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.61, cheapest $1.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 14Aug 21$1.2029.7%23.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 14Sep 18$4.0229.7%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.23% of stock, avg 6.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 14$1.18$0.73$1.91$153.09$156.911.23%
$152.50Aug 14$2.73$0.20$2.93$149.57$155.431.89%
$155.00Sep 18$4.95$4.75$9.70$145.30$164.706.25%
$150.00Sep 18$8.10$2.80$10.90$139.10$160.907.02%
$145.00Aug 28$10.90$0.65$11.55$133.45$156.557.44%
$145.00Sep 18$12.15$1.67$13.82$131.18$158.828.90%
$140.00Sep 18$16.75$0.93$17.68$122.32$157.6811.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 57 found (cheapest 0.15% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$147.00Aug 14$0.10$0.13$0.23$146.77$160.23
$160.00$152.50Aug 14$0.10$0.20$0.30$152.20$160.30
$162.50$145.00Aug 21$0.25$0.25$0.50$144.50$163.00
$162.50$148.00Aug 21$0.25$0.33$0.58$147.42$163.08
$157.50$147.00Aug 14$0.38$0.13$0.51$146.49$158.01
$157.50$152.50Aug 14$0.38$0.20$0.58$151.92$158.08
$162.50$147.00Aug 21$0.25$0.40$0.65$146.35$163.15
$165.00$143.00Aug 28$0.40$0.43$0.83$142.17$165.83
$162.50$149.00Aug 21$0.25$0.57$0.82$148.18$163.32
$162.50$150.00Aug 21$0.25$0.63$0.88$149.12$163.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.30, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
146/147160/162Aug 21$0.57$1.9368%0.30$146.43$160.57
148/149160/162Aug 21$0.64$1.8663%0.34$148.36$160.64
130/135165/170Sep 18$0.96$4.0471%0.24$134.04$165.96
135/140165/170Sep 18$1.25$3.7565%0.33$138.75$166.25
140/145165/170Sep 18$1.49$3.5156%0.42$143.51$166.49
143/145160/165Aug 28$1.22$3.7858%0.32$143.78$161.22
149/152158/160Aug 14$0.43$3.0763%0.14$152.07$157.93
145/150165/170Sep 18$1.88$3.1244%0.60$148.12$166.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Aug 14$0.75$1.7563%2.33
$155.00$157.50$160.00Aug 14$0.52$1.9850%3.81
$130.00$135.00$140.00Sep 18$0.05$4.9511%99.00
$152.50$155.00$157.50Aug 21$0.42$2.0835%4.95
$155.00$157.50$160.00Aug 21$0.37$2.1332%5.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.39$4.6121%11.82
$135.00$140.00$145.00Sep 18$0.24$4.7615%19.83
$145.00$150.00$155.00Sep 18$0.82$4.1828%5.10
$130.00$135.00$140.00Sep 18$0.29$4.719%16.24
$125.00$130.00$135.00Sep 18$0.24$4.763%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-1.60, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$146.00$150.001:2Aug 14-$1.60$2.40
$150.00$152.501:2Aug 14-$0.06$2.44
$145.00$150.001:2Aug 28-$2.30$2.70
$155.00$160.001:2Sep 18-$0.85$4.15
$150.00$155.001:2Sep 18-$1.80$3.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$0.85$4.15
$150.00$145.001:2Sep 18-$0.54$4.46
$140.00$130.001:2Sep 25-$0.08$9.92
$145.00$140.001:2Sep 18-$0.19$4.81
$135.00$130.001:2Sep 18-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.67%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Sep 18$2.600.353.1%1.67%4.74%1247.7K
$162.50Sep 25$1.850.324.7%1.19%5.87%2531
$157.50Sep 25$3.100.441.5%2.00%3.45%862
$160.00Sep 25$2.200.373.1%1.42%4.48%1313
$160.00Sep 11$1.850.333.1%1.19%4.26%2153
$165.00Sep 18$0.900.236.3%0.58%6.87%3--
$157.50Aug 28$1.600.391.5%1.03%2.49%1--
$160.00Aug 28$0.800.293.1%0.52%3.58%329
$170.00Sep 18$0.200.139.5%0.13%9.64%5258
$157.50Aug 21$1.000.351.5%0.64%2.10%6348

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 1,025
Total Puts 1,167
Put/Call Ratio 1.14
Net Difference -142

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,998
Total Puts 8,043
Average Put/Call Ratio 0.58
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