Tour v492
ICE
INTERCONTINENTAL EXC
$149.84 +0.43%
$151.45 (+1.07%)🌙
as of 08/05 06:51 PM
(8/4 18:48) ◀
|
Wednesday, August 5, 2026 (6:51pm)
January 2026
|
▶ (8/6 18:47)
◀ 8/5 18:51 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,950
Calls: 1,351 (69%)
Puts: 599 (31%)
Prior (08/04) 3,799
Calls: 1,448 (38%)
Puts: 2,351 (62%)
Current vs Prior -48.67%
Calls: -6.70% (Calls)
Puts: -74.52% (Puts)
Prior 7-Day Total 34,411
Calls: 19,186 (56%)
Puts: 15,225 (44%)
Prior 7-Day Average 4,915
Calls: 2,740 (56%)
Puts: 2,175 (44%)
Current vs Prior 7-Day Avg -60.33%
Calls: -50.71%
Puts: -72.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.33M
Calls: $1.10M (83%)
Puts: $228.8K (17%)
Prior (08/04) $1.49M
Calls: $883.7K (59%)
Puts: $604.9K (41%)
Current vs Prior -10.96%
Calls: +24.10%
Puts: -62.18%
Prior 7-Day Total $15.56M
Calls: $12.35M (79%)
Puts: $3.21M (21%)
Prior 7-Day Average $2.22M
Calls: $1.76M (79%)
Puts: $458.1K (21%)
Current vs Prior 7-Day Avg -40.37%
Calls: -37.85%
Puts: -50.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.44
Prior (08/04) 1.62
Current vs Prior -72.69%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -54.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 33,827
Calls: 24,864 (74%)
Puts: 8,963 (26%)
Prior (08/04) 28,901
Calls: 20,841 (72%)
Puts: 8,060 (28%)
Current vs Prior +17.04%
Prior 7-Day Total 263,070
Calls: 206,829 (79%)
Puts: 56,241 (21%)
Prior 7-Day Average 37,581
Calls: 29,547 (79%)
Puts: 8,034 (21%)
Current vs Prior 7-Day Avg -9.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.49% | 3.84%5.51% | 10.44%
Prior 3.20% | 5.50%6.10% | 10.49%
Current vs Prior -22.30% | -30.06%-9.73% | -0.43%
Prior 7-Day Avg 4.08% | 5.61%7.07% | 10.97%
Current vs 7-Day Avg -38.93% | -31.44%-22.13% | -4.78%
Prior 7-Day Eod 3.20% | 5.50%6.10% | 10.49%
Current vs 7-Day Eod -22.30% | -30.06%-9.73% | -0.43%
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 57.05% | 12.15%
Calls: 78.81% | 14.65%
Puts: 35.28% | 9.65%
Current vs 7-Day Avg +39.63% | -8.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.10M) vs puts ($228.8K). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (1,351 calls vs 599 puts). P/C ratio dropping 73% - sentiment shifting bullish.

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 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 8 of results (avg 8.1%, best 6.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 189.109.70$9.406.4%170.649.2K
$150.00Sep 186.306.80$6.557.6%330.51699
$140.00Sep 1812.5013.50$13.007.7%10.75590
$155.00Sep 184.104.50$4.309.3%90.39544
$148.00Aug 214.905.40$5.159.7%230.5917
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 188.909.50$9.206.5%540.60561
$150.00Sep 186.006.50$6.258.0%230.49516
$160.00Sep 1812.1013.30$12.709.4%170.7234

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. 23 found (avg delta 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 74.405.80$5.1027.5%10.86--
$140.00Aug 2110.1011.60$10.8513.8%20.83--
$146.00Aug 73.705.00$4.3529.9%10.813
$141.00Aug 219.3010.60$9.9513.1%90.812
$140.00Sep 1812.5013.50$13.007.7%10.75590
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 79.4011.90$10.6523.5%130.9513
$162.50Aug 1412.3014.30$13.3015.0%170.91--
$155.00Aug 74.906.20$5.5523.4%10.87--
$152.50Aug 72.604.00$3.3042.4%10.72522
$160.00Sep 1812.1013.30$12.709.4%170.7234

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 1.4K, top 444)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.852.15$2.0015.0%4440.321.7K
$152.50Aug 70.550.90$0.7347.9%1290.28472
$149.00Aug 214.104.60$4.3511.5%330.5519
$150.00Sep 186.306.80$6.557.6%330.51699
$165.00Sep 181.451.90$1.6726.9%320.20468
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 70.050.30$0.18138.9%1300.08468
$155.00Sep 188.909.50$9.206.5%540.60561
$125.00Aug 210.000.25$0.13192.3%440.02633
$152.50Aug 215.005.60$5.3011.3%350.591.0K
$125.00Aug 280.000.35$0.18194.4%250.03667

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 33.0%, max 83.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 7Sep 1856.3%30.7%83.3%381.8K
$145.00Aug 7Sep 1842.8%29.6%44.3%189.2K
$146.00Aug 7Aug 2142.1%32.0%31.5%27
$155.00Aug 7Sep 1840.9%31.5%29.8%111.1K
$150.00Aug 7Sep 1836.9%29.3%26.1%38717
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 7Sep 1856.3%30.7%83.3%3047
$135.00Aug 14Sep 1851.0%32.9%54.7%16142
$145.00Aug 7Sep 1842.8%29.6%44.3%28503
$143.00Aug 7Sep 1146.3%33.4%38.6%134468
$120.00Aug 28Sep 1852.5%40.2%30.6%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 32.33, avg 5.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 7$0.15$4.85$0.1532.33$155.15
$170.00$175.00Sep 18$0.45$4.55$0.4510.11$170.45
$160.00$165.00Aug 21$0.53$4.47$0.538.43$160.53
$165.00$170.00Sep 18$0.54$4.46$0.548.26$165.54
$155.00$157.50Aug 14$0.28$2.22$0.287.93$155.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.20$4.80$0.2024.00$129.80
$130.00$120.00Sep 18$0.50$9.50$0.5019.00$129.50
$145.00$143.00Aug 7$0.15$1.85$0.1512.33$144.85
$139.00$120.00Sep 4$1.70$17.30$1.7010.18$137.30
$140.00$136.00Aug 21$0.48$3.52$0.487.33$139.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 9.00, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$148.00$149.00Aug 21$0.80$0.80$0.204.00$148.80
$146.00$148.00Aug 7$1.55$1.55$0.453.44$147.55
$141.00$146.00Aug 21$3.85$3.85$1.153.35$144.85
$145.00$146.00Aug 7$0.75$0.75$0.253.00$145.75
$140.00$145.00Sep 18$3.60$3.60$1.402.57$143.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 7$2.25$2.25$0.259.00$152.75
$160.00$155.00Sep 18$3.50$3.50$1.502.33$156.50
$152.50$150.00Aug 7$1.70$1.70$0.802.12$150.80
$155.00$150.00Sep 18$2.95$2.95$2.051.44$152.05
$152.50$149.00Aug 21$1.80$1.80$1.701.06$150.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.91, cheapest $0.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.4340.9%27.0%
$148.00Aug 7Aug 14$0.6540.1%29.7%
$152.50Aug 7Aug 14$0.7539.0%28.4%
$160.00Aug 7Aug 21$0.8356.3%33.1%
$150.00Aug 7Aug 14$0.9036.9%28.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$0.6243.6%34.2%
$140.00Aug 21Sep 18$1.5034.5%30.6%
$149.00Aug 21Sep 4$1.7031.3%31.8%
$152.50Aug 7Aug 21$2.0039.0%32.4%
$160.00Aug 7Sep 18$2.0556.3%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 2.12% of stock, avg 6.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 7$1.58$1.60$3.18$146.82$153.182.12%
$148.00Aug 7$2.80$0.93$3.73$144.27$151.732.49%
$152.50Aug 7$0.73$3.30$4.03$148.47$156.532.69%
$146.00Aug 7$4.35$0.48$4.83$141.17$150.833.22%
$145.00Aug 7$5.10$0.33$5.43$139.57$150.433.62%
$155.00Aug 7$0.30$5.55$5.85$149.15$160.853.90%
$149.00Aug 21$4.35$3.50$7.85$141.15$156.855.24%
$148.00Aug 21$5.15$3.03$8.18$139.82$156.185.46%
$152.50Aug 21$2.88$5.30$8.18$144.32$160.685.46%
$160.00Aug 7$0.15$10.65$10.80$149.20$170.807.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 67 found (cheapest 0.22% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$143.00Aug 7$0.15$0.18$0.33$142.67$160.33
$155.00$143.00Aug 7$0.30$0.18$0.48$142.52$155.48
$160.00$145.00Aug 7$0.15$0.33$0.48$144.52$160.48
$155.00$145.00Aug 7$0.30$0.33$0.63$144.37$155.63
$160.00$146.00Aug 7$0.15$0.48$0.63$145.37$160.63
$155.00$146.00Aug 7$0.30$0.48$0.78$145.22$155.78
$152.50$143.00Aug 7$0.73$0.18$0.91$142.09$153.41
$157.50$135.00Aug 14$0.45$0.53$0.98$134.02$158.48
$152.50$145.00Aug 7$0.73$0.33$1.06$143.94$153.56
$160.00$148.00Aug 7$0.15$0.93$1.08$146.92$161.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 6.46, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
136/140141/146Aug 21$4.33$0.676.46$135.67$145.33
130/135140/145Sep 18$4.28$0.725.94$130.72$144.28
143/145146/148Aug 7$1.70$0.305.67$143.30$147.70
125/130141/146Aug 21$4.05$0.954.26$125.95$145.05
155/160165/170Sep 18$4.04$0.964.21$155.96$169.04
155/160170/175Sep 18$3.95$1.053.76$156.05$173.95
150/155160/165Sep 18$3.93$1.073.67$151.07$163.93
145/150155/160Sep 18$3.90$1.103.55$146.10$158.90
140/145150/155Sep 18$3.77$1.233.07$141.23$153.77
135/140145/150Sep 18$3.70$1.302.85$136.30$148.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Sep 18$0.09$4.9154.56
$150.00$152.50$155.00Aug 21$0.19$2.3112.16
$155.00$157.50$160.00Aug 21$0.22$2.2810.36
$160.00$165.00$170.00Sep 18$0.44$4.5610.36
$150.00$152.50$155.00Aug 14$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.17$4.8328.41
$146.00$148.00$150.00Aug 7$0.22$1.788.09
$150.00$155.00$160.00Sep 18$0.55$4.458.09
$135.00$140.00$145.00Sep 18$0.67$4.336.46
$145.00$150.00$155.00Sep 18$0.70$4.306.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.35, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 7$0.00$5.00
$170.00$175.001:2Sep 18-$0.23$4.77
$165.00$170.001:2Sep 18-$0.59$4.41
$160.00$165.001:2Sep 18-$0.69$4.31
$155.00$160.001:2Sep 18-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$139.001:2Sep 4-$0.35$5.65
$135.00$130.001:2Aug 21-$0.23$4.77
$135.00$130.001:2Sep 18-$0.27$4.73
$160.00$155.001:2Aug 7-$0.45$4.55
$125.00$120.001:2Aug 28-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 4.20%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$6.300.510.1%4.20%4.31%33699
$150.00Sep 4$5.200.510.1%3.47%3.58%2806
$155.00Sep 18$4.100.393.4%2.74%6.18%9544
$150.00Aug 21$3.700.510.1%2.47%2.58%41.2K
$152.50Aug 21$2.650.411.8%1.77%3.54%861
$160.00Sep 18$2.400.286.8%1.60%8.38%291.8K
$155.00Aug 21$1.850.323.4%1.23%4.68%4441.7K
$150.00Aug 14$1.550.490.1%1.03%1.14%2133
$165.00Sep 18$1.450.2010.1%0.97%11.09%32468
$157.50Aug 21$1.250.245.1%0.83%5.95%7298

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 1,351
Total Puts 599
Put/Call Ratio 0.44
Net Difference 752

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 19,186
Total Puts 15,225
Average Put/Call Ratio 0.98
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