Tour v526
ICE
INTERCONTINENTAL EXC
$157.24 +0.68%
$157.01 (-0.15%)🌙
as of 08/19 06:36 PM
(8/18 18:37) ◀
|
Wednesday, August 19, 2026 (6:36pm)
January 2026
|
▶ (8/20 18:38)
◀ 8/19 18:36 ▶

Option Volume

Detail
ℹ
Current (08/19) 6,182
Calls: 3,112 (50%)
Puts: 3,070 (50%)
Prior (08/18) 1,905
Calls: 669 (35%)
Puts: 1,236 (65%)
Current vs Prior +224.51%
Calls: +365.17% (Calls)
Puts: +148.38% (Puts)
Prior 7-Day Total 18,008
Calls: 11,391 (63%)
Puts: 6,617 (37%)
Prior 7-Day Average 2,572
Calls: 1,627 (63%)
Puts: 945 (37%)
Current vs Prior 7-Day Avg +140.30%
Calls: +91.24%
Puts: +224.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $2.03M
Calls: $1.30M (64%)
Puts: $727.9K (36%)
Prior (08/18) $507.8K
Calls: $297.1K (58%)
Puts: $210.8K (42%)
Current vs Prior +299.78%
Calls: +338.39%
Puts: +245.36%
Prior 7-Day Total $5.54M
Calls: $3.56M (64%)
Puts: $1.98M (36%)
Prior 7-Day Average $790.8K
Calls: $508.0K (64%)
Puts: $282.8K (36%)
Current vs Prior 7-Day Avg +156.73%
Calls: +156.37%
Puts: +157.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.99
Prior (08/18) 1.85
Current vs Prior -46.60%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +23.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19) 28,213
Calls: 19,977 (71%)
Puts: 8,236 (29%)
Prior (08/18) 31,314
Calls: 20,873 (67%)
Puts: 10,441 (33%)
Current vs Prior -9.90%
Prior 7-Day Total 211,524
Calls: 160,065 (76%)
Puts: 51,459 (24%)
Prior 7-Day Average 30,217
Calls: 22,866 (76%)
Puts: 7,351 (24%)
Current vs Prior 7-Day Avg -6.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.68% | 5.12%3.68% | 8.94%
Prior 3.09% | 4.37%3.09% | 7.78%
Current vs Prior +18.86% | +17.07%+18.86% | +14.86%
Prior 7-Day Avg 3.12% | 4.40%3.90% | 8.08%
Current vs 7-Day Avg +17.99% | +16.28%-5.77% | +10.54%
Prior 7-Day Eod 3.09% | 4.37%3.09% | 7.78%
Current vs 7-Day Eod +18.86% | +17.07%+18.86% | +14.86%
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

Moderately bullish flow with 64% call dollar volume ($1.30M). Massive premium surge with dollar volume up 300% vs prior. Dollar volume significantly above 7-day average (157% higher). Unusually high activity with volume up 225% vs prior - elevated interest.

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

No options available for this category

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. 22 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2111.2012.90$12.0514.1%21.0090
$130.00Sep 1825.9029.50$27.7013.0%80.9496
$140.00Aug 2115.8019.00$17.4018.4%20.91--
$152.50Aug 214.006.30$5.1544.7%20.91--
$140.00Sep 1816.3020.00$18.1520.4%80.91589
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 212.754.50$3.6348.2%5000.73--
$162.50Sep 116.508.30$7.4024.3%10.66--
$160.00Aug 283.905.60$4.7535.8%10.63--
$160.00Sep 44.406.30$5.3535.5%50.611
$160.00Sep 186.008.60$7.3035.6%1010.5753

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 6.0K, top 813)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 216.308.80$7.5533.1%8130.811.2K
$165.00Sep 251.903.30$2.6053.8%8040.31--
$160.00Aug 210.251.40$0.83138.6%6040.27219
$155.00Aug 212.504.10$3.3048.5%6020.632.5K
$160.00Sep 183.103.90$3.5022.9%720.437.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 210.552.90$1.73135.8%6310.38729
$145.00Aug 210.000.15$0.08187.5%6050.03684
$160.00Aug 212.754.50$3.6348.2%5000.73--
$155.00Sep 183.504.20$3.8518.2%3980.41675
$157.50Aug 211.353.60$2.4890.7%2550.55--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 85.9%, max 154.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 21Sep 1877.9%30.6%154.6%8282.0K
$155.00Aug 21Sep 1855.7%27.9%99.8%6083.5K
$162.50Aug 21Sep 453.7%28.1%91.3%8259
$160.00Aug 21Sep 1844.6%25.8%73.0%6768.0K
$157.50Aug 21Aug 2846.4%34.2%35.7%2381
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 21Sep 1877.9%30.6%154.6%141988
$147.00Aug 21Aug 2898.1%43.8%124.1%281
$155.00Aug 21Sep 1855.7%27.9%99.8%1.0K1.4K
$160.00Aug 21Sep 1844.6%25.8%73.0%60153
$152.50Aug 21Sep 437.9%30.1%25.7%671.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 14.12, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$172.50Sep 4$0.83$9.17$0.8329%11.05$163.33
$160.00$162.50Aug 21$0.23$2.27$0.2327%9.87$160.23
$150.00$155.00Sep 18$3.15$1.85$3.1572%0.59$153.15
$165.00$170.00Sep 18$0.85$4.15$0.8528%4.88$165.85
$160.00$165.00Sep 18$1.55$3.45$1.5543%2.23$161.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$146.00Sep 4$0.43$6.07$0.4331%14.12$152.07
$160.00$157.50Aug 21$1.15$1.35$1.1573%1.17$158.85
$157.50$155.00Aug 21$0.75$1.75$0.7555%2.33$156.75
$157.50$155.00Sep 4$0.78$1.72$0.7851%2.21$156.72
$155.00$150.00Sep 18$1.40$3.60$1.4041%2.57$153.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.00, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$162.50Aug 28$1.32$1.32$1.1863%1.12$161.32
$157.50$160.00Aug 21$0.95$0.95$1.5554%0.61$158.45
$157.50$160.00Aug 28$1.13$1.13$1.3751%0.82$158.63
$160.00$162.50Sep 4$0.85$0.85$1.6561%0.52$160.85
$165.00$170.00Aug 28$0.35$0.35$4.6584%0.08$165.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$145.00Aug 21$1.00$1.00$1.0083%1.00$146.00
$155.00$152.50Aug 21$1.38$1.38$1.1262%1.23$153.62
$150.00$149.00Aug 28$0.43$0.43$0.5780%0.75$149.57
$150.00$145.00Sep 18$1.15$1.15$3.8572%0.30$148.85
$145.00$140.00Sep 18$0.62$0.62$4.3883%0.14$144.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.25, cheapest $1.17)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Aug 28$1.3055.7%36.8%
$157.50Aug 21Aug 28$1.3546.4%34.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Sep 4$1.1755.7%29.5%
$157.50Aug 21Sep 4$1.2046.4%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.71% of stock, avg 5.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Aug 21$1.78$2.48$4.26$153.24$161.762.71%
$160.00Aug 21$0.83$3.63$4.46$155.54$164.462.84%
$155.00Aug 21$3.30$1.73$5.03$149.97$160.033.20%
$152.50Aug 21$5.15$0.35$5.50$147.00$158.003.50%
$160.00Aug 28$2.00$4.75$6.75$153.25$166.754.29%
$160.00Sep 4$2.48$5.35$7.83$152.17$167.834.98%
$152.50Aug 28$6.45$1.53$7.98$144.52$160.485.08%
$150.00Aug 21$7.55$1.08$8.63$141.37$158.635.49%
$150.00Aug 28$8.20$1.03$9.23$140.77$159.235.87%
$155.00Sep 18$6.75$3.85$10.60$144.40$165.606.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 73 found (cheapest 0.57% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$149.00Aug 28$0.30$0.60$0.90$148.10$170.90
$162.50$152.50Aug 21$0.60$0.35$0.95$151.55$163.45
$165.00$149.00Aug 28$0.65$0.60$1.25$147.75$166.25
$170.00$147.00Aug 28$0.30$0.93$1.23$145.77$171.23
$160.00$152.50Aug 21$0.83$0.35$1.18$151.32$161.18
$162.50$149.00Aug 28$0.68$0.60$1.28$147.72$163.78
$162.50$140.00Aug 21$0.60$0.68$1.28$138.72$163.78
$170.00$150.00Aug 28$0.30$1.03$1.33$148.67$171.33
$170.00$145.00Aug 28$0.30$1.15$1.45$143.55$171.45
$165.00$147.00Aug 28$0.65$0.93$1.58$145.42$166.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.97, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/147160/162Aug 21$1.23$1.2756%0.97$145.77$161.23
140/145165/170Sep 18$1.47$3.5356%0.42$143.53$166.47
145/150165/170Sep 18$2.00$3.0045%0.67$148.00$167.00
149/150165/170Aug 28$0.78$4.2264%0.18$149.22$165.78
150/152165/170Aug 28$0.85$4.1555%0.20$151.65$165.85
140/146162/172Sep 4$1.60$8.4051%0.19$144.40$164.10
146/152162/172Sep 4$1.26$8.7440%0.14$151.24$163.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Aug 21$0.33$2.1746%6.58
$160.00$165.00$170.00Sep 18$0.70$4.3026%6.14
$155.00$157.50$160.00Aug 28$0.34$2.1623%6.35
$155.00$157.50$160.00Aug 21$0.57$1.9336%3.39
$152.50$155.00$157.50Aug 28$0.38$2.1223%5.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.25$4.7524%19.00
$155.00$157.50$160.00Aug 21$0.40$2.1035%5.25
$140.00$145.00$150.00Sep 18$0.53$4.4718%8.43
$135.00$140.00$145.00Sep 18$0.59$4.419%7.47
$155.00$157.50$160.00Sep 4$0.89$1.6121%1.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-1.65, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Sep 18-$1.65$8.35
$155.00$160.001:2Sep 18-$0.25$4.75
$145.00$150.001:2Aug 21-$3.05$1.95
$160.00$165.001:2Sep 18-$0.40$4.60
$155.00$157.501:2Aug 21-$0.26$2.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Sep 18-$0.40$4.60
$150.00$145.001:2Sep 18-$0.15$4.85
$146.00$140.001:2Sep 4-$0.06$5.94
$155.00$150.001:2Sep 18-$1.05$3.95
$145.00$140.001:2Sep 18-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.21%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Sep 25$1.900.314.9%1.21%6.14%804--
$160.00Sep 18$3.100.431.8%1.97%3.73%727.8K
$170.00Oct 2$1.250.218.1%0.79%8.91%12100
$165.00Sep 18$1.600.284.9%1.02%5.95%2504
$165.00Sep 11$1.150.284.9%0.73%5.67%1--
$170.00Sep 18$0.850.178.1%0.54%8.66%11262
$160.00Sep 4$1.850.391.8%1.18%2.93%1--
$175.00Sep 18$0.400.1411.3%0.25%11.55%3460
$162.50Sep 4$1.000.293.4%0.64%3.98%3--
$157.50Aug 28$2.250.490.2%1.43%1.60%1--

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 3,112
Total Puts 3,070
Put/Call Ratio 0.99
Net Difference 42

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,391
Total Puts 6,617
Average Put/Call Ratio 0.80
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