Tour v487
ICE
INTERCONTINENTAL EXC
$151.80 -0.45%
$151.63 (-0.11%)🌙
as of 08/03 06:34 PM
(7/31 18:43) ◀
|
Monday, August 3, 2026 (6:34pm)
January 2026
|
▶ (8/4 18:48)
◀ 8/3 18:34 ▶

Option Volume

Detail
ℹ
Current (08/03) 5,025
Calls: 1,939 (39%)
Puts: 3,086 (61%)
Prior (07/31) 3,915
Calls: 1,993 (51%)
Puts: 1,922 (49%)
Current vs Prior +28.35%
Calls: -2.71% (Calls)
Puts: +60.56% (Puts)
Prior 7-Day Total 34,091
Calls: 22,792 (67%)
Puts: 11,299 (33%)
Prior 7-Day Average 4,870
Calls: 3,256 (67%)
Puts: 1,614 (33%)
Current vs Prior 7-Day Avg +3.18%
Calls: -40.45%
Puts: +91.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $1.92M
Calls: $914.6K (48%)
Puts: $1.01M (52%)
Prior (07/31) $1.45M
Calls: $892.0K (61%)
Puts: $561.8K (39%)
Current vs Prior +32.13%
Calls: +2.54%
Puts: +79.10%
Prior 7-Day Total $14.98M
Calls: $13.10M (87%)
Puts: $1.88M (13%)
Prior 7-Day Average $2.14M
Calls: $1.87M (87%)
Puts: $268.9K (13%)
Current vs Prior 7-Day Avg -10.23%
Calls: -51.11%
Puts: +274.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.59
Prior (07/31) 0.96
Current vs Prior +65.03%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +94.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 32,047
Calls: 24,743 (77%)
Puts: 7,304 (23%)
Prior (07/31) 21,903
Calls: 15,020 (69%)
Puts: 6,883 (31%)
Current vs Prior +46.31%
Prior 7-Day Total 250,916
Calls: 202,092 (81%)
Puts: 48,824 (19%)
Prior 7-Day Average 35,845
Calls: 28,870 (81%)
Puts: 6,974 (19%)
Current vs Prior 7-Day Avg -10.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.97% | 5.47%6.59% | 10.51%
Prior 4.45% | 5.74%6.82% | 10.49%
Current vs Prior -10.66% | -4.72%-3.42% | +0.13%
Prior 7-Day Avg 4.01% | 5.66%7.55% | 11.50%
Current vs 7-Day Avg -0.97% | -3.32%-12.77% | -8.63%
Prior 7-Day Eod 4.45% | 5.74%6.82% | 10.49%
Current vs 7-Day Eod -10.66% | -4.72%-3.42% | +0.13%
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 44.88% | 13.05%
Calls: 51.20% | 16.20%
Puts: 38.56% | 9.90%
Current vs 7-Day Avg +77.48% | -14.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 65% - increased hedging/bearish positioning. Call-heavy open interest (24,743 calls vs 7,304 puts) suggests bullish positioning. Rising open interest (up 46%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.5%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.305.60$5.455.5%650.591.2K
$152.50Aug 214.004.40$4.209.5%230.4941
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 214.404.70$4.556.6%320.51509
$155.00Aug 215.606.10$5.858.5%150.599

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. 14 found (avg delta 0.67, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.7014.10$13.4010.4%70.851.9K
$146.00Aug 146.607.70$7.1515.4%20.762
$148.00Aug 74.605.20$4.9012.2%10.751
$148.00Aug 216.507.20$6.8510.2%20.6616
$150.00Aug 144.305.00$4.6515.1%20.6133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Aug 75.206.60$5.9023.7%10.82--
$160.00Aug 147.709.90$8.8025.0%10.80--
$155.00Aug 73.904.80$4.3520.7%60.7048
$155.00Aug 144.805.40$5.1011.8%470.62--
$155.00Aug 215.606.10$5.858.5%150.599

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 2.5K, top 382)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Aug 212.102.60$2.3521.3%2710.3344
$155.00Aug 70.751.50$1.1366.4%2250.30462
$150.00Aug 215.305.60$5.455.5%650.591.2K
$162.50Aug 210.901.30$1.1036.4%360.19166
$155.00Aug 141.952.55$2.2526.7%320.3817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 210.751.35$1.0557.1%3820.1821
$152.50Aug 72.252.90$2.5825.2%2780.55248
$147.00Aug 141.251.75$1.5033.3%2150.27--
$145.00Aug 70.300.70$0.5080.0%1970.14176
$150.00Aug 213.003.40$3.2012.5%930.41116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 29.0%, max 70.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 7Aug 1467.9%41.7%62.8%1012
$165.00Aug 7Aug 2152.4%36.6%43.2%1444
$162.50Aug 7Sep 446.1%32.8%40.3%2--
$160.00Aug 7Sep 442.5%33.0%28.7%2117
$148.00Aug 7Aug 2137.4%30.7%21.7%317
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Aug 2164.0%37.6%70.0%16140
$143.00Aug 14Aug 2148.0%30.9%55.4%39822
$140.00Aug 7Aug 2845.5%30.9%47.4%31--
$145.00Aug 7Aug 2142.0%29.9%40.6%220364
$144.00Aug 7Aug 2143.2%31.5%37.0%1626

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 22.81, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Aug 7$0.13$2.37$0.1318.23$160.13
$162.50$170.00Aug 14$0.40$7.10$0.4017.75$162.90
$167.50$175.00Aug 21$0.45$7.05$0.4515.67$167.95
$157.50$160.00Aug 7$0.17$2.33$0.1713.71$157.67
$165.00$167.50Aug 21$0.22$2.28$0.2210.36$165.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.21$4.79$0.2122.81$134.79
$144.00$140.00Aug 7$0.27$3.73$0.2713.81$143.73
$143.00$141.00Aug 21$0.17$1.83$0.1710.76$142.83
$136.00$135.00Aug 7$0.10$0.90$0.109.00$135.90
$140.00$135.00Aug 21$0.55$4.45$0.558.09$139.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 4.52, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$148.00Aug 21$6.55$6.55$1.454.52$146.55
$148.00$150.00Aug 21$1.40$1.40$0.602.33$149.40
$148.00$152.50Aug 7$3.07$3.07$1.432.15$151.07
$146.00$150.00Aug 14$2.50$2.50$1.501.67$148.50
$150.00$152.50Aug 21$1.25$1.25$1.251.00$151.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 14$3.70$3.70$1.302.85$156.30
$155.00$152.50Aug 7$1.77$1.77$0.732.42$153.23
$157.50$155.00Aug 7$1.55$1.55$0.951.63$155.95
$155.00$152.50Aug 14$1.45$1.45$1.051.38$153.55
$152.50$150.00Aug 21$1.35$1.35$1.151.17$151.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.99, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Aug 7Aug 14$0.4546.1%35.9%
$160.00Aug 7Aug 14$0.6742.5%35.2%
$165.00Aug 7Aug 21$0.7952.4%36.6%
$150.00Aug 14Aug 21$0.8031.6%30.5%
$157.50Aug 7Aug 14$0.9838.0%34.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 7Aug 14$0.1564.0%44.7%
$145.00Aug 7Aug 14$0.5842.0%34.4%
$141.00Aug 21Sep 4$0.7033.2%31.3%
$147.00Aug 7Aug 14$0.7538.9%33.3%
$155.00Aug 7Aug 14$0.7538.3%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.91% of stock, avg 5.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Aug 7$1.83$2.58$4.41$148.09$156.912.91%
$155.00Aug 7$1.13$4.35$5.48$149.52$160.483.61%
$148.00Aug 7$4.90$0.93$5.83$142.17$153.833.84%
$157.50Aug 7$0.55$5.90$6.45$151.05$163.954.25%
$150.00Aug 14$4.65$2.40$7.05$142.95$157.054.64%
$155.00Aug 14$2.25$5.10$7.35$147.65$162.354.84%
$150.00Aug 21$5.45$3.20$8.65$141.35$158.655.70%
$152.50Aug 21$4.20$4.55$8.75$143.75$161.255.76%
$155.00Aug 21$3.13$5.85$8.98$146.02$163.985.92%
$148.00Aug 21$6.85$2.42$9.27$138.73$157.276.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.51% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Aug 7$0.25$0.53$0.78$145.22$163.28
$160.00$146.00Aug 7$0.38$0.53$0.91$145.09$160.91
$162.50$147.00Aug 7$0.25$0.75$1.00$146.00$163.50
$157.50$146.00Aug 7$0.55$0.53$1.08$144.92$158.58
$160.00$147.00Aug 7$0.38$0.75$1.13$145.87$161.13
$162.50$148.00Aug 7$0.25$0.93$1.18$146.82$163.68
$157.50$147.00Aug 7$0.55$0.75$1.30$145.70$158.80
$160.00$148.00Aug 7$0.38$0.93$1.31$146.69$161.31
$170.00$145.00Aug 14$0.30$1.08$1.38$143.62$171.38
$157.50$148.00Aug 7$0.55$0.93$1.48$146.52$158.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 12.33, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/146148/150Aug 21$1.85$0.1512.33$144.15$149.85
150/152155/158Aug 21$2.13$0.375.76$150.37$157.13
130/135140/148Aug 21$6.76$1.245.45$128.24$146.76
143/144148/150Aug 21$1.68$0.325.25$142.32$149.68
150/152158/160Aug 21$2.07$0.434.81$150.43$159.57
150/152155/158Aug 14$1.97$0.533.72$150.53$156.97
141/143148/150Aug 21$1.57$0.433.65$141.43$149.57
152/155158/160Aug 7$1.94$0.563.46$153.06$159.44
146/147148/150Aug 21$1.55$0.453.44$145.45$149.55
152/155158/160Aug 14$1.93$0.573.39$153.07$159.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 21$0.06$2.4440.67
$160.00$162.50$165.00Aug 7$0.11$2.3921.73
$152.50$155.00$157.50Aug 7$0.12$2.3819.83
$157.50$160.00$162.50Aug 14$0.13$2.3718.23
$150.00$152.50$155.00Aug 21$0.18$2.3212.89
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$147.00$149.00Aug 14$0.13$1.8714.38
$130.00$135.00$140.00Aug 21$0.34$4.6613.71
$150.00$152.50$155.00Aug 14$0.20$2.3011.50
$147.00$148.00$149.00Aug 7$0.12$0.887.33
$145.00$146.00$147.00Aug 7$0.19$0.814.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.11, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 7-$0.11$9.89
$140.00$148.001:2Aug 21-$0.30$7.70
$165.00$170.001:2Aug 7-$0.27$4.73
$155.00$160.001:2Aug 28-$0.56$4.44
$160.00$162.501:2Aug 7-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$0.01$4.99
$135.00$130.001:2Aug 14-$0.16$4.84
$129.00$125.001:2Aug 21-$0.15$3.85
$160.00$155.001:2Aug 14-$1.40$3.60
$152.50$150.001:2Aug 7-$0.52$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.03%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 11$4.600.452.1%3.03%5.14%2--
$152.50Aug 21$4.000.490.5%2.64%3.10%2341
$155.00Aug 28$3.600.432.1%2.37%4.48%465
$155.00Aug 21$2.950.412.1%1.94%4.05%31.7K
$160.00Sep 4$2.450.325.4%1.61%7.02%1--
$157.50Aug 21$2.100.333.8%1.38%5.14%27144
$155.00Aug 14$1.950.382.1%1.28%3.39%3217
$160.00Aug 28$1.850.295.4%1.22%6.62%45
$162.50Sep 4$1.800.267.0%1.19%8.23%1--
$152.50Aug 7$1.450.450.5%0.96%1.42%1336

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 1,939
Total Puts 3,086
Put/Call Ratio 1.59
Net Difference -1,147

Prior's Put/Call Breakdown

Total Calls 1,993
Total Puts 1,922
Put/Call Ratio 0.96
Net Difference 71

Prior 7-Day Put/Call Summary

Total Calls 22,792
Total Puts 11,299
Average Put/Call Ratio 0.82
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