Tour v492
ICE
INTERCONTINENTAL EXC
$149.75 -0.06%
$149.74 (-0.01%)🌙
as of 08/06 06:47 PM
(8/5 18:51) ◀
|
Thursday, August 6, 2026 (6:47pm)
January 2026
|
▶
◀ 8/6 18:47

Option Volume

Detail
ℹ
Current (08/06) 4,009
Calls: 3,644 (91%)
Puts: 365 (9%)
Prior (08/05) 1,950
Calls: 1,351 (69%)
Puts: 599 (31%)
Current vs Prior +105.59%
Calls: +169.73% (Calls)
Puts: -39.07% (Puts)
Prior 7-Day Total 34,796
Calls: 19,712 (57%)
Puts: 15,084 (43%)
Prior 7-Day Average 4,970
Calls: 2,816 (57%)
Puts: 2,154 (43%)
Current vs Prior 7-Day Avg -19.35%
Calls: +29.40%
Puts: -83.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.04M
Calls: $865.5K (84%)
Puts: $170.9K (16%)
Prior (08/05) $1.33M
Calls: $1.10M (83%)
Puts: $228.8K (17%)
Current vs Prior -21.80%
Calls: -21.08%
Puts: -25.29%
Prior 7-Day Total $16.29M
Calls: $13.01M (80%)
Puts: $3.27M (20%)
Prior 7-Day Average $2.33M
Calls: $1.86M (80%)
Puts: $467.8K (20%)
Current vs Prior 7-Day Avg -55.45%
Calls: -53.44%
Puts: -63.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.10
Prior (08/05) 0.44
Current vs Prior -77.41%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -89.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 17,621
Calls: 10,963 (62%)
Puts: 6,658 (38%)
Prior (08/05) 33,827
Calls: 24,864 (74%)
Puts: 8,963 (26%)
Current vs Prior -47.91%
Prior 7-Day Total 268,231
Calls: 206,900 (77%)
Puts: 61,331 (23%)
Prior 7-Day Average 38,318
Calls: 29,557 (77%)
Puts: 8,761 (23%)
Current vs Prior 7-Day Avg -54.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.94% | 3.96%5.00% | 9.68%
Prior 2.49% | 3.84%5.51% | 10.44%
Current vs Prior -22.21% | +3.01%-9.28% | -7.29%
Prior 7-Day Avg 3.75% | 5.31%6.79% | 10.76%
Current vs 7-Day Avg -48.42% | -25.43%-26.39% | -10.02%
Prior 7-Day Eod 2.49% | 3.84%5.51% | 10.44%
Current vs 7-Day Eod -22.21% | +3.01%-9.28% | -7.29%
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 63.13% | 11.70%
Calls: 92.61% | 13.88%
Puts: 33.64% | 9.53%
Current vs 7-Day Avg +26.18% | -4.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($865.5K) vs puts ($170.9K). Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bullish P/C ratio of 0.10 - heavy call buying (3,644 calls vs 365 puts). P/C ratio dropping 77% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 7.2%, best 4.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 182.002.20$2.109.5%2.3K0.251.8K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 188.108.50$8.304.8%1380.64585

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. 25 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 717.9020.20$19.0512.1%10.94--
$131.00Aug 716.9020.00$18.4516.8%10.94--
$135.00Aug 2114.3016.40$15.3513.7%30.9339
$145.00Aug 74.105.30$4.7025.5%10.92157
$132.00Aug 1416.1018.50$17.3013.9%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 74.406.10$5.2532.4%10.91--
$152.50Aug 72.203.80$3.0053.3%10.79522
$160.00Sep 1810.8012.10$11.4511.4%10.7442
$155.00Sep 188.108.50$8.304.8%1380.64585
$152.50Aug 284.606.50$5.5534.2%10.611

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 3.8K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 182.002.20$2.109.5%2.3K0.251.8K
$157.50Aug 210.701.65$1.1781.2%4170.22300
$155.00Sep 182.803.70$3.2527.7%2860.36548
$172.50Aug 210.000.55$0.28196.4%2790.0525
$170.00Sep 180.550.90$0.7347.9%480.10229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 188.108.50$8.304.8%1380.64585
$143.00Aug 210.451.60$1.03111.7%200.20403
$143.00Aug 70.000.25$0.13192.3%170.06597
$140.00Sep 181.952.20$2.0812.0%110.23440
$141.00Aug 210.651.20$0.9359.1%100.17--

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 84.1%, max 325.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$131.00Aug 7Aug 28179.3%42.1%325.5%2--
$140.00Aug 7Sep 18100.4%27.9%259.2%6--
$160.00Aug 7Sep 1882.0%28.3%189.5%2.3K1.8K
$157.50Aug 7Aug 2166.3%30.9%114.6%418300
$155.00Aug 7Sep 1851.5%27.1%89.8%287548
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Aug 7Sep 1161.2%29.1%110.4%18597
$142.00Aug 7Aug 2161.6%31.9%92.9%418
$155.00Aug 7Sep 1851.5%27.1%89.8%139585
$144.00Aug 7Aug 2156.3%30.5%84.5%12249
$145.00Aug 7Sep 1846.6%27.3%70.8%11287

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 65.67, avg 6.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Sep 18$0.16$4.84$0.1630.25$170.16
$162.50$165.00Aug 21$0.12$2.38$0.1219.83$162.62
$157.50$160.00Aug 14$0.20$2.30$0.2011.50$157.70
$165.00$170.00Sep 18$0.42$4.58$0.4210.90$165.42
$152.50$155.00Aug 7$0.22$2.28$0.2210.36$152.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$120.00Sep 18$0.15$9.85$0.1565.67$129.85
$135.00$130.00Aug 21$0.18$4.82$0.1826.78$134.82
$140.00$127.00Aug 14$0.47$12.53$0.4726.66$139.53
$141.00$135.00Aug 21$0.55$5.45$0.559.91$140.45
$135.00$130.00Sep 18$0.58$4.42$0.587.62$134.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 13.29, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 7$4.65$4.65$0.3513.29$144.65
$135.00$140.00Aug 21$4.60$4.60$0.4011.50$139.60
$131.00$145.00Aug 28$11.60$11.60$2.404.83$142.60
$132.00$150.00Aug 14$14.80$14.80$3.204.63$146.80
$135.00$140.00Sep 18$4.05$4.05$0.954.26$139.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 7$2.25$2.25$0.259.00$152.75
$152.50$150.00Aug 7$1.75$1.75$0.752.33$150.75
$160.00$155.00Sep 18$3.15$3.15$1.851.70$156.85
$155.00$150.00Sep 18$2.70$2.70$2.301.17$152.30
$152.50$148.00Aug 28$2.40$2.40$2.101.14$150.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.15, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 7Aug 14$0.1382.0%32.7%
$165.00Aug 21Aug 28$0.2731.1%30.9%
$157.50Aug 7Aug 14$0.3366.3%31.5%
$131.00Aug 7Aug 28$0.45179.3%42.1%
$155.00Aug 7Aug 14$0.6751.5%30.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$0.3541.0%29.5%
$143.00Aug 7Aug 14$0.4061.2%30.1%
$146.00Aug 7Aug 14$0.5344.5%23.4%
$142.00Aug 7Aug 14$0.6261.6%36.6%
$135.00Aug 21Sep 18$0.7536.7%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 1.57% of stock, avg 5.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 7$1.10$1.25$2.35$147.65$152.351.57%
$152.50Aug 7$0.40$3.00$3.40$149.10$155.902.27%
$146.00Aug 7$3.80$0.20$4.00$142.00$150.002.67%
$145.00Aug 7$4.70$0.13$4.83$140.17$149.833.23%
$150.00Aug 14$2.50$2.80$5.30$144.70$155.303.54%
$155.00Aug 7$0.18$5.25$5.43$149.57$160.433.63%
$149.00Aug 21$4.05$2.97$7.02$141.98$156.024.69%
$148.00Aug 21$4.65$2.68$7.33$140.67$155.334.89%
$150.00Sep 18$5.55$5.60$11.15$138.85$161.157.45%
$155.00Sep 18$3.25$8.30$11.55$143.45$166.557.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.19% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$145.00Aug 7$0.15$0.13$0.28$144.72$157.78
$160.00$145.00Aug 7$0.15$0.13$0.28$144.72$160.28
$155.00$145.00Aug 7$0.18$0.13$0.31$144.69$155.31
$157.50$146.00Aug 7$0.15$0.20$0.35$145.65$157.85
$160.00$146.00Aug 7$0.15$0.20$0.35$145.65$160.35
$155.00$146.00Aug 7$0.18$0.20$0.38$145.62$155.38
$157.50$147.00Aug 7$0.15$0.30$0.45$146.55$157.95
$160.00$147.00Aug 7$0.15$0.30$0.45$146.55$160.45
$155.00$147.00Aug 7$0.18$0.30$0.48$146.52$155.48
$152.50$145.00Aug 7$0.40$0.13$0.53$144.47$153.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 5.67, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
144/145148/149Aug 21$0.85$0.155.67$144.15$148.85
143/144149/150Aug 21$0.84$0.165.25$143.16$149.84
146/148150/152Aug 21$2.00$0.504.00$146.00$152.00
130/135140/148Aug 21$6.28$1.723.65$128.72$146.28
140/145150/155Sep 18$3.82$1.183.24$141.18$153.82
145/146148/149Aug 21$0.73$0.272.70$145.27$148.73
150/155160/165Sep 18$3.65$1.352.70$151.35$163.65
130/135140/150Sep 18$7.28$2.722.68$127.72$147.28
141/142148/149Aug 21$0.72$0.282.57$141.28$148.72
144/145149/150Aug 21$0.72$0.282.57$144.28$149.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 26.78, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 18$0.20$4.8024.00
$165.00$170.00$175.00Sep 18$0.26$4.7418.23
$155.00$157.50$160.00Aug 14$0.17$2.3313.71
$152.50$155.00$157.50Aug 7$0.19$2.3112.16
$152.50$155.00$157.50Aug 21$0.19$2.3112.16
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.18$4.8226.78
$130.00$135.00$140.00Sep 18$0.37$4.6312.51
$144.00$145.00$146.00Aug 7$0.09$0.9110.11
$150.00$155.00$160.00Sep 18$0.45$4.5510.11
$140.00$145.00$150.00Sep 18$0.48$4.529.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.25, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$140.001:2Aug 7-$0.25$8.75
$165.00$172.501:2Aug 21-$0.28$7.22
$140.00$145.001:2Aug 7-$0.05$4.95
$160.00$165.001:2Sep 18-$0.20$4.80
$165.00$170.001:2Sep 18-$0.31$4.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Sep 18-$0.25$9.75
$135.00$130.001:2Aug 21-$0.02$4.98
$140.00$135.001:2Sep 18-$0.18$4.82
$130.00$125.001:2Aug 21-$0.20$4.80
$145.00$140.001:2Sep 18-$0.56$4.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.27%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$4.900.500.2%3.27%3.44%2713
$150.00Aug 28$3.300.500.2%2.20%2.37%212
$155.00Sep 18$2.800.363.5%1.87%5.38%286548
$150.00Aug 21$2.750.510.2%1.84%2.00%131.2K
$152.50Sep 4$2.350.421.8%1.57%3.41%1--
$160.00Sep 18$2.000.256.8%1.34%8.18%2.3K1.8K
$152.50Aug 21$1.750.401.8%1.17%3.01%8--
$150.00Aug 14$1.700.480.2%1.14%1.30%2--
$155.00Aug 21$1.100.303.5%0.73%4.24%15--
$165.00Sep 18$0.950.1610.2%0.63%10.82%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 3,644
Total Puts 365
Put/Call Ratio 0.10
Net Difference 3,279

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 19,712
Total Puts 15,084
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