Tour v490
ICE
INTERCONTINENTAL EXC
$149.20 -1.71%
$150.00 (+0.54%)🌙
as of 08/04 06:48 PM
(8/3 18:34) ◀
|
Tuesday, August 4, 2026 (6:48pm)
January 2026
|
▶ (8/5 18:51)
◀ 8/4 18:48 ▶

Option Volume

Detail
ℹ
Current (08/04) 3,799
Calls: 1,448 (38%)
Puts: 2,351 (62%)
Prior (08/03) 5,025
Calls: 1,939 (39%)
Puts: 3,086 (61%)
Current vs Prior -24.40%
Calls: -25.32% (Calls)
Puts: -23.82% (Puts)
Prior 7-Day Total 37,928
Calls: 24,337 (64%)
Puts: 13,591 (36%)
Prior 7-Day Average 5,418
Calls: 3,476 (64%)
Puts: 1,941 (36%)
Current vs Prior 7-Day Avg -29.89%
Calls: -58.35%
Puts: +21.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.49M
Calls: $883.7K (59%)
Puts: $604.9K (41%)
Prior (08/03) $1.92M
Calls: $914.6K (48%)
Puts: $1.01M (52%)
Current vs Prior -22.50%
Calls: -3.38%
Puts: -39.88%
Prior 7-Day Total $16.49M
Calls: $13.68M (83%)
Puts: $2.80M (17%)
Prior 7-Day Average $2.36M
Calls: $1.95M (83%)
Puts: $400.6K (17%)
Current vs Prior 7-Day Avg -36.79%
Calls: -54.79%
Puts: +50.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.62
Prior (08/03) 1.59
Current vs Prior +2.02%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +113.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 28,901
Calls: 20,841 (72%)
Puts: 8,060 (28%)
Prior (08/03) 32,047
Calls: 24,743 (77%)
Puts: 7,304 (23%)
Current vs Prior -9.82%
Prior 7-Day Total 259,125
Calls: 206,833 (80%)
Puts: 52,292 (20%)
Prior 7-Day Average 37,017
Calls: 29,547 (80%)
Puts: 7,470 (20%)
Current vs Prior 7-Day Avg -21.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.20% | 5.50%6.10% | 10.49%
Prior 3.97% | 5.47%6.59% | 10.51%
Current vs Prior -19.35% | +0.52%-7.41% | -0.17%
Prior 7-Day Avg 4.31% | 5.69%7.34% | 11.22%
Current vs 7-Day Avg -25.74% | -3.39%-16.86% | -6.51%
Prior 7-Day Eod 3.97% | 5.47%6.59% | 10.51%
Current vs 7-Day Eod -19.35% | +0.52%-7.41% | -0.17%
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 50.97% | 12.60%
Calls: 65.01% | 15.43%
Puts: 36.92% | 9.78%
Current vs 7-Day Avg +56.30% | -11.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.62 - heavy put buying. Call-heavy open interest (20,841 calls vs 8,060 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 6.9%, best 4.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 186.106.60$6.357.9%380.50683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 189.409.80$9.604.2%320.62570
$150.00Sep 186.506.80$6.654.5%330.50502
$145.00Sep 184.204.50$4.356.9%430.38260
$145.00Aug 212.202.40$2.308.7%100.33206
$140.00Sep 182.602.85$2.739.2%270.26433

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 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1815.1017.30$16.2013.6%10.82181
$140.00Aug 219.8011.30$10.5514.2%30.82--
$140.00Sep 1811.5013.00$12.2512.2%20.74591
$145.00Aug 145.106.90$6.0030.0%10.687
$145.00Aug 215.907.30$6.6021.2%10.6790
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 75.706.90$6.3019.0%10.84--
$157.50Aug 148.009.90$8.9521.2%130.82--
$157.50Aug 218.7010.60$9.6519.7%60.773
$152.50Aug 73.504.70$4.1029.3%30.74523
$155.00Aug 217.208.40$7.8015.4%190.7018

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 3.5K, top 494)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 70.501.10$0.8075.0%4570.2632
$155.00Aug 70.350.60$0.4852.1%2130.16625
$145.00Sep 188.509.50$9.0011.1%1540.629.1K
$150.00Aug 142.753.20$2.9815.1%1170.4733
$150.00Sep 186.106.60$6.357.9%380.50683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 215.606.50$6.0514.9%4940.61526
$143.00Aug 70.250.75$0.50100.0%4590.1510
$125.00Aug 210.050.20$0.13115.4%2650.02880
$125.00Aug 280.000.30$0.15200.0%2540.03914
$144.00Aug 70.100.90$0.50160.0%2290.1716

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 29.8%, max 80.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 7Sep 1851.9%31.5%64.7%201.8K
$155.00Aug 7Sep 1842.9%31.6%35.6%2341.2K
$145.00Aug 14Sep 1838.2%29.9%27.7%1559.1K
$150.00Aug 7Sep 1840.6%32.6%24.4%40683
$157.50Aug 7Aug 2141.4%33.9%22.3%35364
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 1857.6%32.0%80.3%12161
$142.00Aug 7Sep 1148.1%28.4%69.5%28
$141.00Aug 7Sep 446.5%27.9%66.8%2--
$143.00Aug 7Sep 446.5%30.7%51.6%46110
$146.00Aug 7Sep 441.0%29.0%41.3%1032

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 25.79, avg 3.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$172.50Aug 21$0.28$7.22$0.2825.79$165.28
$160.00$162.50Aug 7$0.12$2.38$0.1219.83$160.12
$160.00$165.00Aug 21$0.52$4.48$0.528.62$160.52
$155.00$157.50Aug 7$0.30$2.20$0.307.33$155.30
$152.50$155.00Aug 7$0.32$2.18$0.326.81$152.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$125.00Aug 21$0.95$14.05$0.9514.79$139.05
$140.00$125.00Aug 28$1.03$13.97$1.0313.56$138.97
$135.00$130.00Sep 18$0.60$4.40$0.607.33$134.40
$142.00$141.00Aug 7$0.15$0.85$0.155.67$141.85
$147.00$146.00Aug 7$0.15$0.85$0.155.67$146.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 7.33, avg 0.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$3.95$3.95$1.053.76$143.95
$135.00$140.00Sep 18$3.95$3.95$1.053.76$138.95
$146.00$149.00Aug 21$1.95$1.95$1.051.86$147.95
$140.00$145.00Sep 18$3.25$3.25$1.751.86$143.25
$145.00$150.00Aug 14$3.02$3.02$1.981.53$148.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 7$2.20$2.20$0.307.33$152.80
$157.50$155.00Aug 21$1.85$1.85$0.652.85$155.65
$155.00$152.50Aug 21$1.75$1.75$0.752.33$153.25
$142.00$141.00Sep 4$0.70$0.70$0.302.33$141.30
$157.50$149.00Aug 14$5.22$5.22$3.281.59$152.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.33, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Aug 28$0.4035.9%34.8%
$146.00Aug 21Aug 28$0.5531.2%34.5%
$145.00Aug 14Aug 21$0.6038.2%31.4%
$157.50Aug 7Aug 14$0.6741.4%35.8%
$155.00Aug 7Aug 14$0.8242.9%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Aug 28$0.1032.9%29.5%
$157.50Aug 14Aug 21$0.7035.8%33.9%
$141.00Aug 7Aug 21$1.0246.5%32.7%
$143.00Aug 7Aug 14$1.0546.5%39.9%
$142.00Aug 7Aug 21$1.0848.1%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 2.90% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 7$1.75$2.58$4.33$145.67$154.332.90%
$152.50Aug 7$0.80$4.10$4.90$147.60$157.403.28%
$155.00Aug 7$0.48$6.30$6.78$148.22$161.784.54%
$145.00Aug 14$6.00$2.03$8.03$136.97$153.035.38%
$149.00Aug 21$4.35$4.15$8.50$140.50$157.505.70%
$150.00Aug 21$4.00$4.75$8.75$141.25$158.755.86%
$145.00Aug 21$6.60$2.30$8.90$136.10$153.905.97%
$152.50Aug 21$2.97$6.05$9.02$143.48$161.526.05%
$157.50Aug 14$0.85$8.95$9.80$147.70$167.306.57%
$155.00Aug 21$2.00$7.80$9.80$145.20$164.806.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 82 found (cheapest 0.52% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$145.00Aug 7$0.18$0.60$0.78$144.22$158.28
$160.00$145.00Aug 7$0.20$0.60$0.80$144.20$160.80
$155.00$145.00Aug 7$0.48$0.60$1.08$143.92$156.08
$157.50$146.00Aug 7$0.18$0.95$1.13$144.87$158.63
$160.00$146.00Aug 7$0.20$0.95$1.15$144.85$161.15
$157.50$147.00Aug 7$0.18$1.10$1.28$145.72$158.78
$160.00$147.00Aug 7$0.20$1.10$1.30$145.70$161.30
$152.50$145.00Aug 7$0.80$0.60$1.40$143.60$153.90
$155.00$146.00Aug 7$0.48$0.95$1.43$144.57$156.43
$165.00$122.00Aug 28$0.93$0.60$1.53$120.47$166.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 12.89, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
152/155160/162Aug 7$2.32$0.1812.89$152.68$162.32
152/155158/160Aug 21$2.13$0.375.76$152.87$159.63
143/145146/149Aug 21$2.55$0.455.67$142.45$148.55
145/148150/152Aug 21$2.48$0.524.77$145.52$152.48
145/148152/155Aug 21$2.42$0.584.17$145.58$154.92
150/155160/165Sep 18$3.90$1.103.55$151.10$163.90
130/135140/145Sep 18$3.85$1.153.35$131.15$143.85
140/145150/155Sep 18$3.82$1.183.24$141.18$153.82
145/150155/160Sep 18$3.77$1.233.07$146.23$158.77
150/152155/158Aug 21$1.87$0.632.97$150.63$156.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 21$0.06$2.4440.67
$155.00$157.50$160.00Aug 21$0.19$2.3112.16
$145.00$150.00$155.00Sep 18$0.45$4.5510.11
$155.00$160.00$165.00Sep 18$0.52$4.488.62
$140.00$145.00$150.00Sep 18$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 21$0.10$2.4024.00
$130.00$135.00$140.00Sep 18$0.48$4.529.42
$143.00$144.00$145.00Aug 7$0.10$0.909.00
$142.00$145.00$148.00Sep 11$0.30$2.709.00
$135.00$140.00$145.00Sep 18$0.54$4.468.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.15, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.01$4.99
$160.00$165.001:2Sep 18-$0.78$4.22
$155.00$160.001:2Sep 18-$1.21$3.79
$150.00$155.001:2Sep 18-$1.95$3.05
$172.50$175.001:2Aug 21-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$148.001:2Sep 11-$0.15$9.35
$135.00$130.001:2Sep 18-$0.45$4.55
$140.00$135.001:2Sep 18-$0.57$4.43
$145.00$140.001:2Sep 18-$1.11$3.89
$149.00$145.001:2Aug 14-$0.33$3.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 4.09%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$6.100.500.5%4.09%4.62%38683
$155.00Sep 18$3.900.383.9%2.61%6.50%21542
$150.00Aug 21$3.600.480.5%2.41%2.95%111.2K
$150.00Aug 14$2.750.470.5%1.84%2.38%11733
$152.50Aug 21$2.550.392.2%1.71%3.92%561
$160.00Sep 18$2.500.287.2%1.68%8.91%191.8K
$155.00Aug 21$1.800.303.9%1.21%5.09%181.7K
$160.00Sep 4$1.550.247.2%1.04%8.28%1--
$165.00Sep 18$1.550.2010.6%1.04%11.63%3--
$150.00Aug 7$1.300.440.5%0.87%1.41%2--

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 1,448
Total Puts 2,351
Put/Call Ratio 1.62
Net Difference -903

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 24,337
Total Puts 13,591
Average Put/Call Ratio 0.76
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