ICE - Options Database

ICE

INTERCONTINENTAL EXC

$156.93 +0.37%

$157.36 (+0.27%)🌙

as of 09/24 06:39 PM

(9/21 18:36) ◀

Thursday, September 24, 2026 (6:39pm)

▶ (9/25 18:32)

◀ 9/24 18:39 ▶

Option Volume

Detail

ℹ

Current (09/24) 955

Calls: 439 (46%)

Puts: 516 (54%)

Prior (09/21) 1,768

Calls: 878 (50%)

Puts: 890 (50%)

Current vs Prior -45.98%

Calls: -50.00% (Calls)

Puts: -42.02% (Puts)

Prior 7-Day Total 65,035

Calls: 60,092 (92%)

Puts: 4,943 (8%)

Prior 7-Day Average 9,290

Calls: 8,584 (92%)

Puts: 706 (8%)

Current vs Prior 7-Day Avg -89.72%

Calls: -94.89%

Puts: -26.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24) $326.4K

Calls: $235.5K (72%)

Puts: $91.0K (28%)

Prior (09/21) $747.4K

Calls: $512.3K (69%)

Puts: $235.1K (31%)

Current vs Prior -56.32%

Calls: -54.03%

Puts: -61.31%

Prior 7-Day Total $97.41M

Calls: $96.09M (99%)

Puts: $1.32M (1%)

Prior 7-Day Average $13.92M

Calls: $13.73M (99%)

Puts: $188.8K (1%)

Current vs Prior 7-Day Avg -97.65%

Calls: -98.28%

Puts: -51.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 1.18

Prior (09/21) 1.01

Current vs Prior +15.96%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +138.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24) 10,884

Calls: 8,249 (76%)

Puts: 2,635 (24%)

Prior (09/21) 18,674

Calls: 11,642 (62%)

Puts: 7,032 (38%)

Current vs Prior -41.72%

Prior 7-Day Total 185,128

Calls: 145,478 (79%)

Puts: 39,650 (21%)

Prior 7-Day Average 26,446

Calls: 20,782 (79%)

Puts: 5,664 (21%)

Current vs Prior 7-Day Avg -58.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.12% | 4.21%5.74% | 10.29%

Prior 3.11% | 4.18%5.86% | 10.52%

Current vs Prior -31.74% | +0.53%-2.08% | -2.21%

Prior 7-Day Avg 3.13% | 4.43%3.77% | 8.31%

Current vs 7-Day Avg -32.30% | -5.07%+52.32% | +23.83%

Prior 7-Day Eod 3.11% | 4.18%5.86% | 10.52%

Current vs 7-Day Eod -31.74% | +0.53%-2.08% | -2.21%

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

Moderately bullish flow with 72% call dollar volume ($235.5K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 46% vs prior. Slightly bearish P/C ratio of 1.18.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.5%, best 9.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 23	3.00	3.30	$3.15	9.5%	6	0.40	45

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. 6 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 25	2.80	5.60	$4.20	66.7%	1	0.98	--
$155.00	Sep 25	1.60	2.40	$2.00	40.0%	9	0.76	15
$155.00	Oct 9	4.00	4.60	$4.30	14.0%	4	0.61	44
$155.00	Oct 16	4.70	5.20	$4.95	10.1%	2	0.59	145
$155.00	Oct 23	5.30	5.90	$5.60	10.7%	1	0.58	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	0.70	1.95	$1.33	94.0%	71	0.64	38

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 558, top 173)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 25	0.25	0.85	$0.55	109.1%	173	0.37	522
$157.50	Oct 2	1.85	2.20	$2.03	17.2%	20	0.44	--
$155.00	Sep 25	1.60	2.40	$2.00	40.0%	9	0.76	15
$160.00	Oct 16	2.35	2.95	$2.65	22.6%	7	0.39	413
$160.00	Oct 23	3.00	3.30	$3.15	9.5%	6	0.40	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 9	0.75	1.05	$0.90	33.3%	86	0.19	11
$157.50	Sep 25	0.70	1.95	$1.33	94.0%	71	0.64	38
$155.00	Sep 25	0.05	0.85	$0.45	177.8%	56	0.26	43
$152.50	Sep 25	0.05	0.15	$0.10	100.0%	33	0.07	103
$147.00	Oct 16	0.70	0.95	$0.83	30.1%	20	0.15	2

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 26.7%, max 50.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Sep 25	Oct 23	35.2%	23.5%	49.8%	10	15
$160.00	Oct 2	Oct 23	27.4%	25.8%	5.9%	7	98
$157.50	Sep 25	Oct 30	28.2%	28.0%	0.6%	174	522

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Sep 25	Oct 16	35.2%	23.4%	50.6%	57	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 52.33, avg 7.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Oct 16	$0.93	$1.57	$0.93	48%	1.69	$158.43
$162.50	$170.00	Oct 9	$0.80	$6.70	$0.80	26%	8.38	$163.30
$155.00	$157.50	Sep 25	$1.45	$1.05	$1.45	76%	0.72	$156.45
$160.00	$162.50	Oct 23	$0.85	$1.65	$0.85	40%	1.94	$160.85
$155.00	$160.00	Oct 23	$2.45	$2.55	$2.45	58%	1.04	$157.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$130.00	Oct 16	$0.30	$15.70	$0.30	14%	52.33	$145.70
$148.00	$140.00	Oct 9	$0.18	$7.82	$0.18	12%	43.44	$147.82
$157.50	$155.00	Sep 25	$0.88	$1.62	$0.88	64%	1.84	$156.62
$150.00	$147.00	Oct 16	$0.50	$2.50	$0.50	23%	5.00	$149.50
$155.00	$150.00	Oct 16	$1.47	$3.53	$1.47	42%	2.40	$153.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.33, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$162.50	Oct 16	$0.95	$0.95	$1.55	62%	0.61	$160.95
$157.50	$162.50	Sep 25	$0.47	$0.47	$4.53	63%	0.10	$157.97
$160.00	$162.50	Oct 2	$0.55	$0.55	$1.95	71%	0.28	$160.55
$157.50	$160.00	Oct 2	$0.90	$0.90	$1.60	56%	0.56	$158.40
$160.00	$162.50	Oct 23	$0.85	$0.85	$1.65	60%	0.52	$160.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$148.00	Oct 9	$0.57	$0.57	$0.43	81%	1.33	$148.43
$149.00	$145.00	Oct 2	$0.62	$0.62	$3.38	83%	0.18	$148.38
$155.00	$152.50	Sep 25	$0.35	$0.35	$2.15	74%	0.16	$154.65
$155.00	$150.00	Oct 9	$1.30	$1.30	$3.70	61%	0.35	$153.70
$152.50	$150.00	Oct 2	$0.50	$0.50	$2.00	74%	0.25	$152.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.48, cheapest $1.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 25	Oct 2	$1.48	28.2%	27.7%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.20% of stock, avg 2.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Sep 25	$0.55	$1.33	$1.88	$155.62	$159.38	1.20%
$155.00	Sep 25	$2.00	$0.45	$2.45	$152.55	$157.45	1.56%
$152.50	Sep 25	$4.20	$0.10	$4.30	$148.20	$156.80	2.74%
$155.00	Oct 9	$4.30	$2.20	$6.50	$148.50	$161.50	4.14%
$155.00	Oct 16	$4.95	$2.80	$7.75	$147.25	$162.75	4.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.11% of stock, avg 1.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$152.50	Sep 25	$0.08	$0.10	$0.18	$152.32	$162.68
$162.50	$149.00	Sep 25	$0.08	$0.38	$0.46	$148.54	$162.96
$162.50	$155.00	Sep 25	$0.08	$0.45	$0.53	$154.47	$163.03
$170.00	$140.00	Oct 9	$0.40	$0.30	$0.70	$139.30	$170.70
$170.00	$148.00	Oct 9	$0.40	$0.48	$0.88	$147.12	$170.88
$157.50	$152.50	Sep 25	$0.55	$0.10	$0.65	$151.85	$158.15
$162.50	$150.00	Oct 2	$0.58	$0.50	$1.08	$148.92	$163.58
$157.50	$155.00	Sep 25	$0.55	$0.45	$1.00	$154.00	$158.50
$157.50	$149.00	Sep 25	$0.55	$0.38	$0.93	$148.07	$158.43
$162.50	$149.00	Oct 2	$0.58	$0.75	$1.33	$147.67	$163.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.72, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	160/162	Oct 2	$1.05	$1.45	45%	0.72	$151.45	$161.05
145/149	160/162	Oct 2	$1.17	$2.83	54%	0.41	$147.83	$161.17
148/149	162/170	Oct 9	$1.37	$6.13	55%	0.22	$147.63	$163.87
140/148	162/170	Oct 9	$0.98	$7.02	62%	0.14	$147.02	$163.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 3.72, cheapest $0.33)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.75	$1.75	62%	2.33
$155.00	$162.50	$170.00	Oct 9	$2.30	$5.20	52%	2.26
$157.50	$160.00	$162.50	Oct 2	$0.35	$2.15	27%	6.14
$155.00	$157.50	$160.00	Oct 16	$0.44	$2.06	20%	4.68

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.53	$1.97	56%	3.72
$150.00	$152.50	$155.00	Sep 25	$0.33	$2.17	22%	6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.70, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$160.00	1:2	Oct 23	-$0.70	$4.30
$157.50	$160.00	1:2	Oct 2	-$0.23	$2.27
$160.00	$162.50	1:2	Oct 2	-$0.03	$2.47
$160.00	$162.50	1:2	Oct 16	-$0.75	$1.75
$160.00	$162.50	1:2	Oct 23	-$1.45	$1.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$130.00	1:2	Oct 16	-$0.18	$15.82
$152.50	$150.00	1:2	Oct 2	$0.00	$2.50
$148.00	$140.00	1:2	Oct 9	-$0.12	$7.88
$150.00	$147.00	1:2	Oct 16	-$0.33	$2.67
$152.50	$150.00	1:2	Sep 25	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 1.91%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Oct 23	$3.00	0.40	2.0%	1.91%	3.87%	6	45
$157.50	Oct 30	$3.70	0.47	0.4%	2.36%	2.72%	1	--
$162.50	Oct 23	$2.15	0.32	3.5%	1.37%	4.92%	3	--
$160.00	Oct 16	$2.35	0.39	2.0%	1.50%	3.45%	7	413
$162.50	Oct 16	$1.55	0.29	3.5%	0.99%	4.54%	1	846
$157.50	Oct 16	$2.25	0.48	0.4%	1.43%	1.80%	1	--
$162.50	Oct 9	$1.05	0.26	3.5%	0.67%	4.22%	5	--
$157.50	Oct 2	$1.85	0.44	0.4%	1.18%	1.54%	20	--
$160.00	Oct 2	$0.95	0.29	2.0%	0.61%	2.56%	1	53
$157.50	Sep 25	$0.25	0.37	0.4%	0.16%	0.52%	173	522

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 439

Total Puts 516

Put/Call Ratio 1.18

Net Difference -77

Prior's Put/Call Breakdown

Total Calls 878

Total Puts 890

Put/Call Ratio 1.01

Net Difference -12

Prior 7-Day Put/Call Summary

Total Calls 60,092

Total Puts 4,943

Average Put/Call Ratio 0.49

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card