Tour v509
ICE
INTERCONTINENTAL EXC
$156.18 +1.21%
$156.00 (-0.12%)🌙
as of 08/18 06:37 PM
(8/17 18:36) ◀
|
Tuesday, August 18, 2026 (6:37pm)
January 2026
|
▶ (8/19 18:36)
◀ 8/18 18:37 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,905
Calls: 669 (35%)
Puts: 1,236 (65%)
Prior (08/17) 1,829
Calls: 1,088 (59%)
Puts: 741 (41%)
Current vs Prior +4.16%
Calls: -38.51% (Calls)
Puts: +66.80% (Puts)
Prior 7-Day Total 23,469
Calls: 15,838 (67%)
Puts: 7,631 (33%)
Prior 7-Day Average 3,352
Calls: 2,262 (67%)
Puts: 1,090 (33%)
Current vs Prior 7-Day Avg -43.18%
Calls: -70.43%
Puts: +13.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $507.8K
Calls: $297.1K (58%)
Puts: $210.8K (42%)
Prior (08/17) $478.0K
Calls: $297.7K (62%)
Puts: $180.3K (38%)
Current vs Prior +6.24%
Calls: -0.22%
Puts: +16.89%
Prior 7-Day Total $6.70M
Calls: $4.08M (61%)
Puts: $2.62M (39%)
Prior 7-Day Average $956.7K
Calls: $582.7K (61%)
Puts: $374.1K (39%)
Current vs Prior 7-Day Avg -46.92%
Calls: -49.02%
Puts: -43.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.85
Prior (08/17) 0.68
Current vs Prior +171.27%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +207.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 31,314
Calls: 20,873 (67%)
Puts: 10,441 (33%)
Prior (08/17) 39,324
Calls: 31,253 (79%)
Puts: 8,071 (21%)
Current vs Prior -20.37%
Prior 7-Day Total 209,572
Calls: 162,376 (77%)
Puts: 47,196 (23%)
Prior 7-Day Average 29,938
Calls: 23,196 (77%)
Puts: 6,742 (23%)
Current vs Prior 7-Day Avg +4.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.09% | 4.37%3.09% | 7.78%
Prior 3.19% | 4.59%3.19% | 7.87%
Current vs Prior -3.20% | -4.69%-3.20% | -1.20%
Prior 7-Day Avg 3.23% | 4.50%4.18% | 8.28%
Current vs 7-Day Avg -4.24% | -2.79%-26.00% | -6.04%
Prior 7-Day Eod 3.19% | 4.59%3.19% | 7.87%
Current vs 7-Day Eod -3.20% | -4.69%-3.20% | -1.20%
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

Extreme bearish P/C ratio of 1.85 - heavy put buying. P/C ratio rising 171% - increased hedging/bearish positioning. Call-heavy open interest (20,873 calls vs 10,441 puts) suggests bullish positioning. Declining open interest (down 20%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.0%, best 8.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2125.9028.30$27.108.9%100.9398
$130.00Sep 1825.9028.40$27.159.2%20.9696
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. 20 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1825.9028.40$27.159.2%20.9696
$135.00Sep 1821.0023.50$22.2511.2%60.95183
$135.00Aug 2120.5023.20$21.8512.4%60.93--
$130.00Aug 2125.9028.30$27.108.9%100.9398
$140.00Sep 1816.7018.70$17.7011.3%60.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 212.805.00$3.9056.4%10.677
$160.00Sep 44.805.80$5.3018.9%10.66--
$160.00Sep 185.507.60$6.5532.1%70.6147
$157.50Aug 210.404.10$2.25164.4%340.587
$157.50Sep 113.205.60$4.4054.5%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 1.6K, top 725)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 182.753.30$3.0318.2%1690.397.8K
$172.50Oct 20.301.70$1.00140.0%480.14--
$160.00Aug 210.402.95$1.68151.8%400.33244
$155.00Aug 211.953.20$2.5848.4%320.602.6K
$165.00Sep 181.152.35$1.7568.6%250.25496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 210.602.10$1.35111.1%7250.40124
$155.00Sep 183.304.40$3.8528.6%730.44642
$152.50Aug 280.703.10$1.90126.3%420.3333
$155.00Sep 41.704.00$2.8580.7%380.433
$157.50Aug 210.404.10$2.25164.4%340.587

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 72.9%, max 126.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1857.3%25.4%126.0%2098.1K
$162.50Aug 21Sep 2547.8%26.7%79.0%24487
$152.50Aug 21Sep 2540.4%26.5%52.2%2104
$155.00Aug 21Sep 1833.9%24.7%37.4%483.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1857.3%25.4%126.0%854
$152.50Aug 21Sep 2540.4%26.5%52.2%31.0K
$155.00Aug 21Sep 1833.9%24.7%37.4%798766

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 24.00, avg 8.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$165.00Sep 4$0.20$4.80$0.2035%24.00$160.20
$155.00$157.50Aug 21$0.85$1.65$0.8560%1.94$155.85
$170.00$175.00Sep 18$0.25$4.75$0.2514%19.00$170.25
$160.00$165.00Sep 18$1.28$3.72$1.2839%2.91$161.28
$152.50$162.50Sep 25$4.62$5.38$4.6263%1.16$157.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$155.00Aug 21$0.90$1.60$0.9058%1.78$156.60
$160.00$155.00Sep 4$2.45$2.55$2.4566%1.04$157.55
$142.00$128.00Sep 4$0.17$13.83$0.177%81.35$141.83
$155.00$152.50Aug 21$0.50$2.00$0.5040%4.00$154.50
$157.50$155.00Sep 11$1.07$1.43$1.0753%1.34$156.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.23, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$172.50Sep 4$1.40$1.40$6.1075%0.23$166.40
$160.00$162.50Aug 21$1.03$1.03$1.4767%0.70$161.03
$162.50$165.00Aug 28$0.70$0.70$1.8074%0.39$163.20
$162.50$165.00Aug 21$0.45$0.45$2.0582%0.22$162.95
$165.00$170.00Sep 18$0.95$0.95$4.0575%0.23$165.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$149.00Aug 28$0.60$0.60$0.4079%1.50$149.40
$152.50$150.00Aug 21$0.67$0.67$1.8375%0.37$151.83
$147.00$143.00Sep 11$0.79$0.79$3.2181%0.25$146.21
$155.00$152.50Sep 4$1.22$1.22$1.2857%0.95$153.78
$150.00$145.00Sep 18$1.26$1.26$3.7471%0.34$148.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.49, cheapest $1.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Aug 28$0.9033.9%28.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 4$1.4057.3%24.9%
$157.50Aug 21Sep 11$2.1541.6%24.7%
$155.00Aug 21Sep 4$1.5033.9%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.52% of stock, avg 4.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$2.58$1.35$3.93$151.07$158.932.52%
$157.50Aug 21$1.73$2.25$3.98$153.52$161.482.55%
$152.50Aug 21$4.50$0.85$5.35$147.15$157.853.43%
$160.00Aug 21$1.68$3.90$5.58$154.42$165.583.57%
$150.00Aug 21$6.70$0.18$6.88$143.12$156.884.41%
$160.00Sep 4$1.90$5.30$7.20$152.80$167.204.61%
$155.00Sep 18$5.60$3.85$9.45$145.55$164.456.05%
$160.00Sep 18$3.03$6.55$9.58$150.42$169.586.13%
$150.00Sep 4$8.15$1.53$9.68$140.32$159.686.20%
$152.50Sep 25$7.55$3.58$11.13$141.37$163.637.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.24% of stock, avg 1.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$150.00Aug 21$0.20$0.18$0.38$149.62$165.38
$172.50$142.00Sep 4$0.30$0.35$0.65$141.35$173.15
$172.50$149.00Aug 28$0.30$0.35$0.65$148.35$173.15
$172.50$147.00Aug 28$0.30$0.45$0.75$146.25$173.25
$172.50$148.00Aug 28$0.30$0.50$0.80$147.20$173.30
$162.50$150.00Aug 21$0.65$0.18$0.83$149.17$163.33
$170.00$143.00Sep 11$0.53$0.48$1.01$141.99$171.01
$175.00$140.00Sep 18$0.55$0.48$1.03$138.97$176.03
$170.00$142.00Sep 11$0.53$0.50$1.03$140.97$171.03
$165.00$149.00Aug 28$0.78$0.35$1.13$147.87$166.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 2.12, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/152160/162Aug 21$1.70$0.8042%2.12$150.80$161.70
150/152162/165Aug 28$1.65$0.8541%1.94$150.85$164.15
149/150162/165Aug 28$1.30$1.2053%1.08$148.70$163.80
150/152172/175Aug 28$1.07$1.4360%0.75$151.43$173.57
150/152162/165Aug 21$1.12$1.3857%0.81$151.38$163.62
149/150172/175Aug 28$0.72$1.7872%0.40$149.28$173.22
140/141162/165Aug 28$0.80$1.7068%0.47$140.20$163.30
143/145162/165Aug 28$0.82$1.6867%0.49$144.18$163.32
145/147162/165Aug 28$0.90$1.6062%0.56$146.10$163.40
140/141172/175Aug 28$0.22$2.2887%0.10$140.78$172.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 15.13, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.33$4.6725%14.15
$150.00$152.50$155.00Aug 21$0.28$2.2231%7.93
$150.00$155.00$160.00Sep 18$0.98$4.0232%4.10
$130.00$135.00$140.00Aug 21$0.20$4.804%24.00
$175.00$180.00$185.00Sep 18$0.29$4.716%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.31$4.6928%15.13
$152.50$155.00$157.50Aug 21$0.40$2.1033%5.25
$143.00$145.00$147.00Aug 28$0.08$1.928%24.00
$135.00$140.00$145.00Sep 18$0.34$4.6611%13.71
$130.00$135.00$140.00Sep 18$0.17$4.834%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.60, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Sep 18-$0.60$9.40
$155.00$160.001:2Sep 18-$0.46$4.54
$150.00$155.001:2Sep 18-$2.05$2.95
$152.50$155.001:2Aug 21-$0.66$1.84
$160.00$165.001:2Sep 18-$0.47$4.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Sep 4-$0.40$4.60
$160.00$155.001:2Sep 18-$1.15$3.85
$152.50$147.001:2Sep 25-$0.22$5.28
$160.00$157.501:2Aug 21-$0.60$1.90
$155.00$150.001:2Sep 18-$0.71$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 1.38%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Sep 25$2.150.344.0%1.38%5.42%13230
$160.00Sep 18$2.750.392.5%1.76%4.21%1697.8K
$165.00Sep 18$1.150.255.7%0.74%6.38%25496
$165.00Sep 4$0.600.255.7%0.38%6.03%1--
$172.50Oct 2$0.300.1410.4%0.19%10.64%48--
$170.00Sep 18$0.600.148.8%0.38%9.23%9257
$160.00Sep 4$0.950.352.5%0.61%3.05%2--
$175.00Oct 2$0.200.1112.1%0.13%12.18%4--
$175.00Sep 18$0.300.0912.1%0.19%12.24%4--
$165.00Aug 28$0.250.175.7%0.16%5.81%37

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 669
Total Puts 1,236
Put/Call Ratio 1.85
Net Difference -567

Prior's Put/Call Breakdown

Total Calls 1,088
Total Puts 741
Put/Call Ratio 0.68
Net Difference 347

Prior 7-Day Put/Call Summary

Total Calls 15,838
Total Puts 7,631
Average Put/Call Ratio 0.60
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