Tour v509
ICE
INTERCONTINENTAL EXC
$154.73 -0.33%
$154.70 (-0.02%)🌙
as of 08/14 06:37 PM
(8/13 18:39) ◀
|
Friday, August 14, 2026 (6:37pm)
January 2026
|
▶ (8/17 18:36)
◀ 8/14 18:37 ▶

Option Volume

Detail
ℹ
Current (08/14) 3,165
Calls: 2,170 (69%)
Puts: 995 (31%)
Prior (08/13) 2,192
Calls: 1,025 (47%)
Puts: 1,167 (53%)
Current vs Prior +44.39%
Calls: +111.71% (Calls)
Puts: -14.74% (Puts)
Prior 7-Day Total 24,434
Calls: 17,575 (72%)
Puts: 6,859 (28%)
Prior 7-Day Average 3,490
Calls: 2,510 (72%)
Puts: 979 (28%)
Current vs Prior 7-Day Avg -9.33%
Calls: -13.57%
Puts: +1.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $788.2K
Calls: $680.3K (86%)
Puts: $107.9K (14%)
Prior (08/13) $979.4K
Calls: $576.1K (59%)
Puts: $403.3K (41%)
Current vs Prior -19.52%
Calls: +18.10%
Puts: -73.26%
Prior 7-Day Total $7.79M
Calls: $5.06M (65%)
Puts: $2.73M (35%)
Prior 7-Day Average $1.11M
Calls: $723.3K (65%)
Puts: $390.0K (35%)
Current vs Prior 7-Day Avg -29.20%
Calls: -5.94%
Puts: -72.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.46
Prior (08/13) 1.14
Current vs Prior -59.73%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -10.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 33,444
Calls: 27,874 (83%)
Puts: 5,570 (17%)
Prior (08/13) 35,602
Calls: 27,224 (76%)
Puts: 8,378 (24%)
Current vs Prior -6.06%
Prior 7-Day Total 188,252
Calls: 139,076 (74%)
Puts: 49,176 (26%)
Prior 7-Day Average 26,893
Calls: 19,868 (74%)
Puts: 7,025 (26%)
Current vs Prior 7-Day Avg +24.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.11% | 3.81%3.81% | 7.98%
Prior 2.42% | 3.74%3.74% | 7.92%
Current vs Prior +57.43% | +24.33%+1.88% | +0.74%
Prior 7-Day Avg 2.86% | 4.29%4.68% | 8.89%
Current vs 7-Day Avg +33.29% | +8.39%-18.50% | -10.21%
Prior 7-Day Eod 2.42% | 3.74%3.74% | 7.92%
Current vs 7-Day Eod +57.43% | +24.33%+1.88% | +0.74%
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 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

Strong bullish conviction with 86% of dollar volume in calls ($680.3K) vs puts ($107.9K). Extreme bullish P/C ratio of 0.46 - heavy call buying (2,170 calls vs 995 puts). P/C ratio dropping 60% - sentiment shifting bullish. Call-heavy open interest (27,874 calls vs 5,570 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 8.1%, best 7.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1814.9016.00$15.457.1%20.89--
$145.00Sep 1810.8011.70$11.258.0%200.809.2K
$130.00Aug 2122.8025.00$23.909.2%200.90114
PUTS (0)
No puts meet the criteria

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. 19 found (avg delta 0.80, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 142.755.00$3.8858.0%10.97--
$136.00Aug 2817.0020.40$18.7018.2%10.94--
$144.00Aug 2110.0011.20$10.6011.3%10.94--
$145.00Aug 219.0010.20$9.6012.5%10.9390
$144.00Aug 2810.2011.90$11.0515.4%10.90--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 212.202.60$2.4016.7%1110.5228
$155.00Sep 184.605.10$4.8510.3%120.50703
$155.00Sep 254.006.70$5.3550.5%20.504

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 2.9K, top 643)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.902.25$2.0816.8%6430.482.2K
$165.00Aug 210.100.35$0.22113.6%5980.0726
$152.50Aug 141.453.90$2.6891.4%5920.83584
$160.00Sep 182.152.75$2.4524.5%250.337.8K
$157.50Aug 210.951.15$1.0519.0%230.30351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 210.100.40$0.25120.0%5960.08188
$155.00Aug 212.202.60$2.4016.7%1110.5228
$143.00Sep 250.351.90$1.13137.2%520.16--
$152.50Aug 281.702.40$2.0534.1%300.382
$150.00Aug 210.250.70$0.4893.7%220.17142

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 652.9%, max 2478.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 14Sep 18631.2%24.5%2478.4%267.9K
$152.50Aug 14Aug 21207.7%26.5%684.0%595691
$155.00Aug 14Sep 1847.9%26.5%80.9%151.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 2526.9%24.1%11.3%11332
$152.50Aug 21Sep 426.5%24.1%10.0%111.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 1.08, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$152.50Aug 14$1.20$1.30$1.2097%1.08$151.20
$145.00$155.00Sep 18$6.50$3.50$6.5080%0.54$151.50
$165.00$170.00Sep 18$0.52$4.48$0.5220%8.62$165.52
$160.00$162.50Aug 28$0.40$2.10$0.4025%5.25$160.40
$155.00$157.50Aug 14$0.10$2.40$0.1034%24.00$155.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$143.00Sep 4$0.95$6.05$0.9529%6.37$149.05
$145.00$140.00Sep 18$0.63$4.37$0.6320%6.94$144.37
$155.00$152.50Aug 21$1.05$1.45$1.0552%1.38$153.95
$155.00$150.00Sep 18$2.07$2.93$2.0750%1.42$152.93
$155.00$150.00Sep 25$2.12$2.88$2.1250%1.36$152.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.08, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$2.30$2.30$2.7050%0.85$157.30
$157.50$162.50Aug 21$0.80$0.80$4.2070%0.19$158.30
$160.00$165.00Sep 18$1.25$1.25$3.7567%0.33$161.25
$155.00$157.50Aug 21$1.03$1.03$1.4752%0.70$156.03
$155.00$157.50Aug 14$0.10$0.10$2.4066%0.04$155.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$125.00Aug 28$1.92$1.92$25.5862%0.08$150.58
$150.00$143.00Sep 25$2.10$2.10$4.9065%0.43$147.90
$152.50$150.00Aug 21$0.87$0.87$1.6365%0.53$151.63
$150.00$145.00Sep 18$1.35$1.35$3.6566%0.37$148.65
$143.00$142.00Sep 4$0.25$0.25$0.7587%0.33$142.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.70, cheapest $1.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 14Aug 21$1.9547.9%26.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Aug 21Aug 28$0.7026.5%25.1%
$155.00Aug 21Sep 18$2.4526.9%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.90% of stock, avg 5.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$2.08$2.40$4.48$150.52$159.482.90%
$152.50Aug 21$3.50$1.35$4.85$147.65$157.353.13%
$150.00Aug 21$5.20$0.48$5.68$144.32$155.683.67%
$155.00Sep 18$4.75$4.85$9.60$145.40$164.606.20%
$145.00Aug 21$9.60$0.25$9.85$135.15$154.856.37%
$145.00Sep 18$11.25$1.43$12.68$132.32$157.688.19%
$140.00Sep 18$15.45$0.80$16.25$123.75$156.2510.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.28% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$145.00Aug 21$0.18$0.25$0.43$144.57$167.93
$165.00$145.00Aug 21$0.22$0.25$0.47$144.53$165.47
$162.50$145.00Aug 21$0.25$0.25$0.50$144.50$163.00
$167.50$148.00Aug 21$0.18$0.33$0.51$147.49$168.01
$165.00$148.00Aug 21$0.22$0.33$0.55$147.45$165.55
$162.50$148.00Aug 21$0.25$0.33$0.58$147.42$163.08
$167.50$149.00Aug 21$0.18$0.40$0.58$148.42$168.08
$165.00$149.00Aug 21$0.22$0.40$0.62$148.38$165.62
$162.50$149.00Aug 21$0.25$0.40$0.65$148.35$163.15
$167.50$150.00Aug 21$0.18$0.48$0.66$149.34$168.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.08, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150160/165Sep 18$2.60$2.4033%1.08$147.40$162.60
140/145160/165Sep 18$1.88$3.1247%0.60$143.12$161.88
139/140158/162Aug 21$0.95$4.0565%0.23$139.05$158.45
145/150165/170Sep 18$1.87$3.1347%0.60$148.13$166.87
140/145165/170Sep 18$1.15$3.8560%0.30$143.85$166.15
150/152158/162Aug 21$1.67$3.3335%0.50$150.83$159.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.89, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Aug 21$0.28$2.2236%7.93
$152.50$155.00$157.50Aug 21$0.39$2.1135%5.41
$160.00$165.00$170.00Sep 18$0.73$4.2721%5.85
$155.00$160.00$165.00Sep 18$1.05$3.9530%3.76
$152.50$155.00$157.50Aug 14$2.45$0.0579%0.02
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Aug 21$0.18$2.3235%12.89
$145.00$150.00$155.00Sep 18$0.72$4.2830%5.94
$140.00$145.00$150.00Sep 18$0.72$4.2822%5.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-3.40, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$144.001:2Aug 28-$3.40$4.60
$144.00$150.001:2Aug 28-$0.95$5.05
$145.00$150.001:2Aug 21-$0.80$4.20
$155.00$160.001:2Sep 18-$0.15$4.85
$150.00$152.501:2Aug 14-$1.48$1.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$0.71$4.29
$150.00$145.001:2Sep 18-$0.08$4.92
$155.00$150.001:2Sep 25-$1.11$3.89
$155.00$152.501:2Aug 21-$0.30$2.20
$145.00$140.001:2Sep 18-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.71%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$4.200.500.2%2.71%2.89%12936
$160.00Sep 18$2.150.333.4%1.39%4.80%257.8K
$162.50Sep 25$1.700.285.0%1.10%6.12%1230
$155.00Sep 4$3.000.500.2%1.94%2.11%22--
$165.00Sep 18$0.650.206.6%0.42%7.06%12478
$167.50Sep 11$0.500.168.2%0.32%8.58%11
$170.00Sep 18$0.500.129.9%0.32%10.19%4259
$155.00Aug 21$1.900.480.2%1.23%1.40%6432.2K
$160.00Aug 28$0.500.253.4%0.32%3.73%4--
$157.50Aug 21$0.950.301.8%0.61%2.40%23351

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 2,170
Total Puts 995
Put/Call Ratio 0.46
Net Difference 1,175

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,575
Total Puts 6,859
Average Put/Call Ratio 0.52
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