Tour v422
ICE
INTERCONTINENTAL EXC
$148.73 +2.02%
$148.50 (-0.15%)🌙
as of 07/27 06:39 PM
(7/24 02:42) ◀
|
Monday, July 27, 2026 (6:40pm)
January 2026
|
▶ (7/28 18:42)
◀ 7/27 18:40 ▶

Option Volume

Detail
ℹ
Current (07/27) 1,565
Calls: 825 (53%)
Puts: 740 (47%)
Prior (07/24) 7,316
Calls: 6,599 (90%)
Puts: 717 (10%)
Current vs Prior -78.61%
Calls: -87.50% (Calls)
Puts: +3.21% (Puts)
Prior 7-Day Total 19,563
Calls: 14,522 (74%)
Puts: 5,041 (26%)
Prior 7-Day Average 2,794
Calls: 2,074 (74%)
Puts: 720 (26%)
Current vs Prior 7-Day Avg -44.00%
Calls: -60.23%
Puts: +2.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $597.0K
Calls: $436.3K (73%)
Puts: $160.7K (27%)
Prior (07/24) $2.42M
Calls: $2.21M (92%)
Puts: $202.6K (8%)
Current vs Prior -75.30%
Calls: -80.30%
Puts: -20.68%
Prior 7-Day Total $9.22M
Calls: $7.31M (79%)
Puts: $1.91M (21%)
Prior 7-Day Average $1.32M
Calls: $1.04M (79%)
Puts: $272.3K (21%)
Current vs Prior 7-Day Avg -54.66%
Calls: -58.23%
Puts: -40.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.90
Prior (07/24) 0.11
Current vs Prior +725.54%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -0.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 28,666
Calls: 24,793 (86%)
Puts: 3,873 (14%)
Prior (07/24) 24,956
Calls: 20,845 (84%)
Puts: 4,111 (16%)
Current vs Prior +14.87%
Prior 7-Day Total 161,989
Calls: 131,812 (81%)
Puts: 30,177 (19%)
Prior 7-Day Average 23,141
Calls: 18,830 (81%)
Puts: 4,311 (19%)
Current vs Prior 7-Day Avg +23.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.74% | 5.92%7.50% | 11.90%
Prior 4.87% | 6.07%7.96% | 12.24%
Current vs Prior -2.67% | -2.53%-5.78% | -2.80%
Prior 7-Day Avg 3.13% | 5.59%6.22% | 12.02%
Current vs 7-Day Avg +51.58% | +5.85%+20.59% | -0.98%
Prior 7-Day Eod 4.87% | 6.07%7.96% | 12.24%
Current vs 7-Day Eod -2.67% | -2.53%-5.78% | -2.80%
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 73% call dollar volume ($436.3K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 79% vs prior. P/C ratio rising 726% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 8.9%, best 8.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 214.605.00$4.808.3%30.48--
$141.00Aug 219.8010.70$10.258.8%10.722
$145.00Jul 315.305.80$5.559.0%40.692.0K
$131.00Aug 2117.9019.70$18.809.6%30.88--
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. 21 found (avg delta 0.67, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 3116.6020.50$18.5521.0%10.95--
$131.00Aug 717.1019.00$18.0510.5%10.92--
$131.00Aug 2117.9019.70$18.809.6%30.88--
$139.00Aug 79.8011.80$10.8018.5%10.83--
$140.00Aug 2110.0011.40$10.7013.1%30.75--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Aug 148.8011.10$9.9523.1%130.75--
$152.50Jul 314.506.00$5.2528.6%20.69--
$150.00Jul 313.104.20$3.6530.1%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 709, top 177)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 312.452.75$2.6011.5%1770.45613
$170.00Jul 310.050.30$0.18138.9%560.0413
$155.00Jul 310.901.25$1.0832.4%270.242.0K
$152.50Jul 311.101.70$1.4042.9%110.328
$157.50Jul 310.501.00$0.7566.7%80.171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Jul 310.801.45$1.1357.5%300.2331
$146.00Aug 72.153.20$2.6839.2%300.38--
$142.00Aug 141.653.90$2.7880.9%300.2931
$145.00Aug 213.404.60$4.0030.0%300.38--
$130.00Aug 210.600.90$0.7540.0%280.10142

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 82.1%, max 225.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 31Aug 2865.4%31.1%110.4%51
$170.00Jul 31Aug 2171.7%37.8%89.7%6113
$149.00Jul 31Aug 2156.1%33.3%68.7%4113
$157.50Jul 31Aug 2855.1%34.4%60.4%121
$150.00Jul 31Sep 450.6%31.7%59.8%182613
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 31Sep 4164.0%50.3%225.8%540
$123.00Jul 31Aug 28149.7%51.5%190.7%4--
$125.00Jul 31Aug 28135.5%46.8%189.2%21117
$135.00Jul 31Sep 469.1%33.7%105.1%2730
$130.00Jul 31Aug 2183.4%41.0%103.7%30173

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 40.67, avg 6.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 31$0.12$4.88$0.1240.67$165.12
$152.50$155.00Jul 31$0.32$2.18$0.326.81$152.82
$155.00$157.50Jul 31$0.33$2.17$0.336.58$155.33
$155.00$170.00Aug 21$2.27$12.73$2.275.61$157.27
$157.50$160.00Jul 31$0.42$2.08$0.424.95$157.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$121.00Aug 7$0.25$8.75$0.2535.00$129.75
$140.00$135.00Jul 31$0.20$4.80$0.2024.00$139.80
$135.00$120.00Sep 4$0.60$14.40$0.6024.00$134.40
$140.00$135.00Aug 7$0.25$4.75$0.2519.00$139.75
$132.00$130.00Aug 7$0.12$1.88$0.1215.67$131.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 9.67, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$139.00Aug 7$7.25$7.25$0.759.67$138.25
$131.00$140.00Aug 21$8.10$8.10$0.909.00$139.10
$139.00$143.00Aug 7$3.45$3.45$0.556.27$142.45
$130.00$144.00Jul 31$11.95$11.95$2.055.83$141.95
$149.00$150.00Jul 31$0.80$0.80$0.204.00$149.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 31$1.60$1.60$0.901.78$150.90
$150.00$148.00Jul 31$1.00$1.00$1.001.00$149.00
$157.50$142.00Aug 14$7.17$7.17$8.330.86$150.33
$141.00$140.00Aug 7$0.43$0.43$0.570.75$140.57
$142.00$140.00Aug 21$0.75$0.75$1.250.60$141.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.12, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 31Aug 21$0.4571.7%37.8%
$165.00Jul 31Aug 28$0.7065.4%31.1%
$131.00Aug 7Aug 21$0.7553.0%42.7%
$150.00Jul 31Aug 7$0.9550.6%41.2%
$149.00Jul 31Aug 14$1.4056.1%34.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 31Aug 7$0.1583.4%54.1%
$135.00Jul 31Aug 7$0.3569.1%48.4%
$140.00Jul 31Aug 7$0.4055.4%38.7%
$141.00Jul 31Aug 7$0.5358.9%41.6%
$132.00Aug 7Aug 14$0.7352.4%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.20% of stock, avg 6.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 31$3.60$2.65$6.25$141.75$154.254.20%
$150.00Jul 31$2.60$3.65$6.25$143.75$156.254.20%
$152.50Jul 31$1.40$5.25$6.65$145.85$159.154.47%
$145.00Jul 31$5.55$1.75$7.30$137.70$152.304.91%
$145.00Aug 21$7.80$4.00$11.80$133.20$156.807.93%
$140.00Aug 21$10.70$2.20$12.90$127.10$152.908.67%
$130.00Jul 31$18.55$0.30$18.85$111.15$148.8512.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 0.83% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$141.00Jul 31$0.33$0.90$1.23$139.77$161.23
$160.00$142.00Jul 31$0.33$0.98$1.31$140.69$161.31
$170.00$130.00Aug 21$0.63$0.75$1.38$128.62$171.38
$160.00$143.00Jul 31$0.33$1.13$1.46$141.54$161.46
$157.50$141.00Jul 31$0.75$0.90$1.65$139.35$159.15
$157.50$142.00Jul 31$0.75$0.98$1.73$140.27$159.23
$170.00$135.00Aug 21$0.63$1.10$1.73$133.27$171.73
$157.50$143.00Jul 31$0.75$1.13$1.88$141.12$159.38
$165.00$125.00Aug 28$1.00$0.90$1.90$123.10$166.90
$155.00$141.00Jul 31$1.08$0.90$1.98$139.02$156.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 21.22, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
133/135139/143Aug 7$3.82$0.1821.22$131.18$142.82
125/128131/140Aug 21$8.45$0.5515.36$119.55$139.45
140/141145/146Jul 31$0.90$0.109.00$140.10$145.90
130/132139/143Aug 7$3.57$0.438.30$128.43$142.57
121/130131/139Aug 7$7.50$1.505.00$122.50$138.50
143/145146/147Jul 31$1.62$0.384.26$143.38$147.62
140/142145/149Aug 21$3.20$0.804.00$138.80$148.20
150/152155/158Jul 31$1.93$0.573.39$150.57$156.93
142/143145/146Jul 31$0.75$0.253.00$142.25$145.75
143/145150/152Jul 31$1.82$0.682.68$143.18$151.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$148.00$149.00$150.00Aug 14$0.10$0.909.00
$147.00$148.00$149.00Jul 31$0.15$0.855.67
$150.00$152.50$155.00Jul 31$0.88$1.621.84
$144.00$145.00$146.00Jul 31$0.45$0.551.22
$146.00$147.00$148.00Jul 31$0.65$0.350.54
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$141.00$142.00$143.00Jul 31$0.07$0.9313.29
$130.00$135.00$140.00Aug 21$0.75$4.255.67
$125.00$126.00$127.00Jul 31$0.57$0.430.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.35, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$140.001:2Aug 21-$2.60$6.40
$165.00$170.001:2Jul 31-$0.06$4.94
$160.00$165.001:2Jul 31-$0.27$4.73
$131.00$139.001:2Aug 7-$3.55$4.45
$150.00$155.001:2Aug 21-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$120.001:2Sep 4-$0.35$14.65
$140.00$135.001:2Aug 21$0.00$5.00
$125.00$120.001:2Aug 21-$0.18$4.82
$140.00$135.001:2Jul 31-$0.20$4.80
$135.00$130.001:2Aug 21-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 3.43%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 28$5.100.500.8%3.43%4.28%48
$149.00Aug 21$5.000.510.2%3.36%3.54%3--
$150.00Aug 21$4.600.480.8%3.09%3.95%3--
$149.00Aug 14$4.400.510.2%2.96%3.14%1--
$150.00Sep 4$4.400.500.8%2.96%3.81%5--
$150.00Aug 14$3.900.480.8%2.62%3.48%1--
$150.00Aug 7$3.300.460.8%2.22%3.07%1--
$155.00Aug 28$3.000.374.2%2.02%6.23%114
$152.50Aug 14$2.950.402.5%1.98%4.52%4--
$149.00Jul 31$2.900.510.2%1.95%2.13%1113

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 825
Total Puts 740
Put/Call Ratio 0.90
Net Difference 85

Prior's Put/Call Breakdown

Total Calls 6,599
Total Puts 717
Put/Call Ratio 0.11
Net Difference 5,882

Prior 7-Day Put/Call Summary

Total Calls 14,522
Total Puts 5,041
Average Put/Call Ratio 0.90
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