Tour v388
ICE
INTERCONTINENTAL EXC
$142.53 +2.78%
$141.31 (-0.86%)🌙
as of 07/22 07:39 PM
(7/21 18:38) ◀
|
Wednesday, July 22, 2026 (7:39pm)
January 2026
|
▶ (7/23 18:40)
◀ 7/22 19:39 ▶

Option Volume

Detail
ℹ
Current (07/22) 1,077
Calls: 656 (61%)
Puts: 421 (39%)
Prior (07/21) 1,658
Calls: 484 (29%)
Puts: 1,174 (71%)
Current vs Prior -35.04%
Calls: +35.54% (Calls)
Puts: -64.14% (Puts)
Prior 7-Day Total 15,735
Calls: 9,900 (63%)
Puts: 5,835 (37%)
Prior 7-Day Average 2,247
Calls: 1,414 (63%)
Puts: 833 (37%)
Current vs Prior 7-Day Avg -52.09%
Calls: -53.62%
Puts: -49.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $354.6K
Calls: $216.7K (61%)
Puts: $137.9K (39%)
Prior (07/21) $595.5K
Calls: $209.4K (35%)
Puts: $386.1K (65%)
Current vs Prior -40.44%
Calls: +3.51%
Puts: -64.28%
Prior 7-Day Total $8.37M
Calls: $6.09M (73%)
Puts: $2.28M (27%)
Prior 7-Day Average $1.20M
Calls: $870.4K (73%)
Puts: $325.4K (27%)
Current vs Prior 7-Day Avg -70.34%
Calls: -75.10%
Puts: -57.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.64
Prior (07/21) 2.43
Current vs Prior -73.54%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -29.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 26,624
Calls: 22,001 (83%)
Puts: 4,623 (17%)
Prior (07/21) 9,124
Calls: 5,498 (60%)
Puts: 3,626 (40%)
Current vs Prior +191.80%
Prior 7-Day Total 155,321
Calls: 121,953 (79%)
Puts: 33,368 (21%)
Prior 7-Day Average 22,188
Calls: 17,421 (79%)
Puts: 4,766 (21%)
Current vs Prior 7-Day Avg +19.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.58% | 5.54%8.00% | 12.59%
Prior 2.99% | 5.62%8.04% | 12.51%
Current vs Prior -13.73% | -1.46%-0.53% | +0.66%
Prior 7-Day Avg 3.15% | 5.29%4.13% | 11.40%
Current vs 7-Day Avg -18.05% | +4.83%+93.52% | +10.44%
Prior 7-Day Eod 2.99% | 5.62%8.04% | 12.51%
Current vs 7-Day Eod -13.73% | -1.46%-0.53% | +0.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.08% | 14.29%
Calls: 26.32% | 18.75%
Puts: 47.83% | 9.84%
Prior 37.08% | 14.29%
Calls: 26.32% | 18.75%
Puts: 47.83% | 9.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 37.08% | 14.29%
Calls: 26.32% | 18.75%
Puts: 47.83% | 9.84%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($216.7K). Bullish P/C ratio of 0.64. P/C ratio dropping 74% - sentiment shifting bullish. Call-heavy open interest (22,001 calls vs 4,623 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 8.2%, best 7.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 216.907.40$7.157.0%100.60--
$141.00Aug 216.406.90$6.657.5%10.57--
$138.00Jul 316.306.90$6.609.1%10.71--
$140.00Jul 243.103.40$3.259.2%30.7427
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. 11 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 2411.5013.00$12.2512.2%10.95--
$125.00Aug 717.3019.30$18.3010.9%10.94--
$140.00Jul 243.103.40$3.259.2%30.7427
$135.00Aug 219.5010.80$10.1512.8%20.73--
$138.00Jul 316.306.90$6.609.1%10.71--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 314.705.40$5.0513.9%20.59--
$145.00Aug 215.806.80$6.3015.9%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 654, top 328)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 310.951.35$1.1534.8%3280.22721
$145.00Aug 214.304.90$4.6013.0%270.4694
$149.00Aug 283.205.50$4.3552.9%160.393
$150.00Aug 212.553.00$2.7816.2%140.32601
$140.00Aug 216.907.40$7.157.0%100.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 280.002.65$1.33199.2%400.1213
$125.00Aug 210.650.95$0.8037.5%320.10158
$135.00Jul 310.951.30$1.1331.0%140.2031
$138.00Aug 213.103.60$3.3514.9%110.35--
$120.00Aug 210.450.55$0.5020.0%100.07248

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 28.6%, max 53.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 31Aug 2151.1%35.2%45.1%37
$150.00Jul 24Aug 2846.9%35.1%33.8%105
$140.00Jul 24Aug 2140.6%32.8%23.8%1327
$141.00Jul 24Aug 2139.0%31.9%22.2%250
$149.00Jul 31Aug 2843.6%37.7%15.7%173
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Jul 24Aug 2153.6%35.0%53.2%226
$135.00Jul 24Aug 2152.3%34.5%51.8%539
$136.00Jul 24Aug 2151.3%34.2%50.2%253
$120.00Jul 31Aug 2161.1%41.5%47.0%15289
$137.00Jul 24Aug 2146.7%32.0%45.9%21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 124.00, avg 6.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$165.00Jul 24$0.12$14.88$0.12124.00$150.12
$150.00$160.00Jul 31$0.75$9.25$0.7512.33$150.75
$157.50$160.00Aug 21$0.32$2.18$0.326.81$157.82
$155.00$157.50Aug 21$0.35$2.15$0.356.14$155.35
$145.00$148.00Jul 24$0.43$2.57$0.435.98$145.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.22$4.78$0.2221.73$119.78
$128.00$122.00Jul 31$0.30$5.70$0.3019.00$127.70
$122.00$120.00Jul 31$0.12$1.88$0.1215.67$121.88
$125.00$120.00Aug 21$0.30$4.70$0.3015.67$124.70
$122.00$119.00Aug 28$0.25$2.75$0.2511.00$121.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 9.00, avg 0.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$140.00Jul 24$9.00$9.00$1.009.00$139.00
$149.00$150.00Aug 28$0.77$0.77$0.233.35$149.77
$140.00$141.00Jul 24$0.75$0.75$0.253.00$140.75
$147.00$148.00Aug 21$0.75$0.75$0.253.00$147.75
$125.00$145.00Aug 7$14.97$14.97$5.032.98$139.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$138.00$137.00Aug 21$0.60$0.60$0.401.50$137.40
$142.00$141.00Aug 21$0.60$0.60$0.401.50$141.40
$140.00$139.00Aug 21$0.55$0.55$0.451.22$139.45
$143.00$142.00Aug 21$0.50$0.50$0.501.00$142.50
$145.00$140.00Jul 31$2.45$2.45$2.550.96$142.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.61, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Aug 21Aug 28$0.5034.3%33.8%
$160.00Jul 31Aug 21$0.5851.1%35.2%
$150.00Jul 24Jul 31$1.0046.9%41.1%
$149.00Jul 31Aug 21$1.5843.6%34.4%
$140.00Jul 24Jul 31$2.0040.6%42.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 31Aug 21$0.3261.1%41.5%
$125.00Aug 7Aug 21$0.4243.4%38.2%
$140.00Jul 31Aug 7$0.5342.5%37.4%
$115.00Aug 21Aug 28$0.7243.7%53.0%
$128.00Jul 31Aug 21$0.8555.5%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.41% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Jul 24$2.50$0.93$3.43$137.57$144.432.41%
$145.00Jul 31$2.65$5.05$7.70$137.30$152.705.40%
$140.00Jul 31$5.25$2.60$7.85$132.15$147.855.51%
$138.00Jul 31$6.60$1.68$8.28$129.72$146.285.81%
$145.00Aug 21$4.60$6.30$10.90$134.10$155.907.65%
$141.00Aug 21$6.65$4.35$11.00$130.00$152.007.72%
$140.00Aug 21$7.15$4.05$11.20$128.80$151.207.86%
$135.00Aug 21$10.15$2.45$12.60$122.40$147.608.84%
$125.00Aug 7$18.30$0.38$18.68$106.32$143.6813.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.28% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$136.00Jul 24$0.15$0.25$0.40$135.60$150.40
$150.00$137.00Jul 24$0.15$0.28$0.43$136.57$150.43
$148.00$136.00Jul 24$0.22$0.25$0.47$135.53$148.47
$148.00$137.00Jul 24$0.22$0.28$0.50$136.50$148.50
$150.00$138.00Jul 24$0.15$0.35$0.50$137.50$150.50
$148.00$138.00Jul 24$0.22$0.35$0.57$137.43$148.57
$150.00$139.00Jul 24$0.15$0.48$0.63$138.37$150.63
$148.00$139.00Jul 24$0.22$0.48$0.70$138.30$148.70
$145.00$136.00Jul 24$0.65$0.25$0.90$135.10$145.90
$145.00$137.00Jul 24$0.65$0.28$0.93$136.07$145.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 17.18, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/137138/140Jul 31$1.89$0.1117.18$135.11$139.89
138/140143/145Jul 31$1.82$0.1810.11$138.18$144.82
139/140149/150Aug 21$0.90$0.109.00$139.10$149.90
138/139140/141Jul 24$0.88$0.127.33$138.12$140.88
137/138148/149Aug 21$0.87$0.136.69$137.13$148.87
139/140148/149Aug 21$0.82$0.184.56$139.18$148.82
125/128141/144Aug 21$2.35$0.653.62$125.65$143.35
135/136140/141Aug 21$0.78$0.223.55$135.22$140.78
135/136145/146Aug 21$0.78$0.223.55$135.22$145.78
137/138141/144Aug 21$2.30$0.703.29$135.70$143.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 61.50, cheapest $0.06)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 21$0.13$2.3718.23
$152.50$155.00$157.50Aug 21$0.15$2.3515.67
$147.00$148.00$149.00Aug 21$0.48$0.521.08
$145.00$146.00$147.00Aug 21$0.55$0.450.82
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.08$4.9261.50
$137.00$138.00$139.00Jul 24$0.06$0.9415.67
$134.00$135.00$136.00Aug 21$0.06$0.9415.67
$140.00$141.00$142.00Aug 21$0.30$0.702.33
$138.00$139.00$140.00Aug 21$0.40$0.601.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $--, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$149.001:2Jul 31-$0.45$3.55
$148.00$150.001:2Jul 24-$0.08$1.92
$157.50$160.001:2Aug 21-$0.66$1.84
$155.00$157.501:2Aug 21-$0.95$1.55
$152.50$155.001:2Aug 21-$1.15$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$128.00$122.001:2Jul 31$0.00$6.00
$120.00$115.001:2Aug 21-$0.06$4.94
$145.00$140.001:2Jul 31-$0.15$4.85
$125.00$120.001:2Aug 21-$0.20$4.80
$119.00$115.001:2Aug 28-$0.92$3.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.23%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$144.00Aug 21$4.600.481.0%3.23%4.26%11
$145.00Aug 21$4.300.461.7%3.02%4.75%2794
$146.00Aug 21$3.800.432.4%2.67%5.10%1--
$148.00Aug 28$3.600.413.8%2.53%6.36%8--
$147.00Aug 21$3.500.413.1%2.46%5.59%2--
$143.00Jul 31$3.300.490.3%2.32%2.65%1--
$149.00Aug 28$3.200.394.5%2.25%6.78%163
$148.00Aug 21$3.100.373.8%2.17%6.01%3--
$145.00Aug 7$2.950.441.7%2.07%3.80%2184
$150.00Aug 28$2.950.355.2%2.07%7.31%85

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 656
Total Puts 421
Put/Call Ratio 0.64
Net Difference 235

Prior's Put/Call Breakdown

Total Calls 484
Total Puts 1,174
Put/Call Ratio 2.43
Net Difference -690

Prior 7-Day Put/Call Summary

Total Calls 9,900
Total Puts 5,835
Average Put/Call Ratio 0.91
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