Tour v505
ADM
ARCHER-DANIELS MIDLA
$79.73 -0.91%
$79.81 (+0.10%)🌙
as of 08/12 06:12 PM
(8/11 18:13) ◀
|
Wednesday, August 12, 2026 (6:12pm)
January 2026
|
▶ (8/13 18:09)
◀ 8/12 18:12 ▶

Option Volume

Detail
ℹ
Current (08/12) 1,751
Calls: 1,537 (88%)
Puts: 214 (12%)
Prior (08/11) 1,337
Calls: 797 (60%)
Puts: 540 (40%)
Current vs Prior +30.96%
Calls: +92.85% (Calls)
Puts: -60.37% (Puts)
Prior 7-Day Total 16,311
Calls: 11,394 (70%)
Puts: 4,917 (30%)
Prior 7-Day Average 2,330
Calls: 1,627 (70%)
Puts: 702 (30%)
Current vs Prior 7-Day Avg -24.85%
Calls: -5.57%
Puts: -69.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $445.0K
Calls: $418.2K (94%)
Puts: $26.8K (6%)
Prior (08/11) $392.9K
Calls: $276.8K (70%)
Puts: $116.1K (30%)
Current vs Prior +13.26%
Calls: +51.08%
Puts: -76.92%
Prior 7-Day Total $6.37M
Calls: $4.76M (75%)
Puts: $1.61M (25%)
Prior 7-Day Average $910.5K
Calls: $680.0K (75%)
Puts: $230.6K (25%)
Current vs Prior 7-Day Avg -51.13%
Calls: -38.49%
Puts: -88.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.14
Prior (08/11) 0.68
Current vs Prior -79.45%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -70.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 31,370
Calls: 24,868 (79%)
Puts: 6,502 (21%)
Prior (08/11) 34,331
Calls: 29,479 (86%)
Puts: 4,852 (14%)
Current vs Prior -8.62%
Prior 7-Day Total 391,534
Calls: 278,345 (71%)
Puts: 113,189 (29%)
Prior 7-Day Average 55,933
Calls: 39,763 (71%)
Puts: 16,169 (29%)
Current vs Prior 7-Day Avg -43.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.64% | 9.03%5.64% | 9.03%
Prior 6.03% | 9.20%6.03% | 9.20%
Current vs Prior -6.37% | -1.81%-6.37% | -1.81%
Prior 7-Day Avg 7.14% | 10.07%7.14% | 10.07%
Current vs 7-Day Avg -20.92% | -10.34%-20.92% | -10.34%
Prior 7-Day Eod 6.03% | 9.20%6.03% | 9.20%
Current vs 7-Day Eod -6.37% | -1.81%-6.37% | -1.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.87% | 10.66%
Calls: 5.88% | 13.33%
Puts: 3.85% | 8.00%
Prior 4.87% | 10.66%
Calls: 5.88% | 13.33%
Puts: 3.85% | 8.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 5.77% | 10.28%
Calls: 7.13% | 12.82%
Puts: 4.41% | 7.74%
Current vs 7-Day Avg -15.66% | +3.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($418.2K) vs puts ($26.8K). Extreme bullish P/C ratio of 0.14 - heavy call buying (1,537 calls vs 214 puts). P/C ratio dropping 79% - sentiment shifting bullish. Call-heavy open interest (24,868 calls vs 6,502 puts) suggests bullish 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 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 6 of results (avg 8.5%, best 7.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.6010.30$9.957.0%1050.94515
$77.50Sep 183.904.20$4.057.4%20.63896
$82.50Sep 181.651.80$1.738.7%110.35219
$80.00Sep 182.602.85$2.739.2%170.481.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 186.206.80$6.509.2%20.75--
$80.00Sep 183.003.30$3.159.5%90.52345

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. 8 found (avg delta 0.73, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.6010.30$9.957.0%1050.94515
$77.50Aug 212.503.00$2.7518.2%2010.73322
$77.50Sep 183.904.20$4.057.4%20.63896
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 215.506.10$5.8010.3%20.91--
$82.50Aug 213.303.80$3.5514.1%10.79682
$85.00Sep 186.206.80$6.509.2%20.75--
$80.00Aug 211.601.90$1.7517.1%180.55963
$80.00Sep 183.003.30$3.159.5%90.52345

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 1.4K, top 552)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.151.30$1.2312.2%5520.452.1K
$82.50Aug 210.300.50$0.4050.0%2470.201.6K
$77.50Aug 212.503.00$2.7518.2%2010.73322
$70.00Sep 189.6010.30$9.957.0%1050.94515
$87.50Aug 210.000.15$0.08187.5%730.04964
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.001.25$1.1322.1%260.25312
$72.50Aug 210.050.15$0.10100.0%220.05204
$77.50Aug 210.550.80$0.6836.8%180.29341
$80.00Aug 211.601.90$1.7517.1%180.55963
$72.50Sep 180.550.75$0.6530.8%120.16248

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.8%, max 5.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Aug 21Sep 1829.2%27.7%5.8%2031.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Aug 21Sep 1829.2%27.7%5.8%26552

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.89, avg 5.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$80.00Sep 18$1.32$1.18$1.3263%0.89$78.82
$77.50$80.00Aug 21$1.52$0.98$1.5273%0.64$79.02
$85.00$87.50Sep 18$0.42$2.08$0.4224%4.95$85.42
$80.00$82.50Sep 18$1.00$1.50$1.0048%1.50$81.00
$87.50$92.50Sep 18$0.38$4.62$0.3816%12.16$87.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Aug 21$0.12$2.38$0.1212%19.83$74.88
$67.50$65.00Sep 18$0.13$2.37$0.137%18.23$67.37
$75.00$72.50Sep 18$0.48$2.02$0.4825%4.21$74.52
$80.00$77.50Aug 21$1.07$1.43$1.0755%1.34$78.93
$72.50$70.00Sep 18$0.32$2.18$0.3216%6.81$72.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.50, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$82.50Aug 21$0.83$0.83$1.6755%0.50$80.83
$82.50$85.00Aug 21$0.25$0.25$2.2580%0.11$82.75
$82.50$85.00Sep 18$0.68$0.68$1.8264%0.37$83.18
$87.50$92.50Sep 18$0.38$0.38$4.6284%0.08$87.88
$80.00$82.50Sep 18$1.00$1.00$1.5052%0.67$81.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$75.00Aug 21$0.46$0.46$2.0471%0.23$77.04
$77.50$75.00Sep 18$0.82$0.82$1.6862%0.49$76.68
$72.50$70.00Sep 18$0.32$0.32$2.1884%0.15$72.18
$75.00$72.50Sep 18$0.48$0.48$2.0275%0.24$74.52
$67.50$65.00Sep 18$0.13$0.13$2.3793%0.05$67.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.45, cheapest $1.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.5030.1%30.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.4030.1%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.74% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$1.23$1.75$2.98$77.02$82.983.74%
$77.50Aug 21$2.75$0.68$3.43$74.07$80.934.30%
$82.50Aug 21$0.40$3.55$3.95$78.55$86.454.95%
$80.00Sep 18$2.73$3.15$5.88$74.12$85.887.37%
$85.00Aug 21$0.15$5.80$5.95$79.05$90.957.46%
$77.50Sep 18$4.05$1.95$6.00$71.50$83.507.53%
$85.00Sep 18$1.05$6.50$7.55$77.45$92.559.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.31% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$72.50Aug 21$0.15$0.10$0.25$72.25$85.25
$85.00$75.00Aug 21$0.15$0.22$0.37$74.63$85.37
$92.50$67.50Sep 18$0.25$0.28$0.53$66.97$93.03
$92.50$70.00Sep 18$0.25$0.33$0.58$69.42$93.08
$82.50$72.50Aug 21$0.40$0.10$0.50$72.00$83.00
$82.50$75.00Aug 21$0.40$0.22$0.62$74.38$83.12
$92.50$72.50Sep 18$0.25$0.65$0.90$71.60$93.40
$87.50$67.50Sep 18$0.63$0.28$0.91$66.59$88.41
$87.50$70.00Sep 18$0.63$0.33$0.96$69.04$88.46
$85.00$77.50Aug 21$0.15$0.68$0.83$76.67$85.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.28, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6885/88Sep 18$0.55$1.9569%0.28$66.95$85.55
70/7285/88Sep 18$0.74$1.7660%0.42$71.76$85.74
72/7585/88Sep 18$0.90$1.6050%0.56$74.10$85.90
72/7582/85Aug 21$0.37$2.1368%0.17$74.63$82.87
75/7882/85Aug 21$0.71$1.7951%0.40$76.79$83.21
65/6888/92Sep 18$0.51$4.4977%0.11$66.99$88.01
70/7288/92Sep 18$0.70$4.3068%0.16$71.80$88.20
72/7588/92Sep 18$0.86$4.1459%0.21$74.14$88.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 2.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Aug 21$0.69$1.8153%2.62
$77.50$80.00$82.50Sep 18$0.32$2.1827%6.81
$82.50$85.00$87.50Aug 21$0.18$2.3216%12.89
$80.00$82.50$85.00Sep 18$0.32$2.1824%6.81
$82.50$85.00$87.50Sep 18$0.26$2.2419%8.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Aug 21$0.73$1.7750%2.42
$80.00$82.50$85.00Aug 21$0.45$2.0536%4.56
$75.00$77.50$80.00Aug 21$0.61$1.8944%3.10
$70.00$72.50$75.00Sep 18$0.16$2.3416%14.63
$70.00$72.50$75.00Aug 21$0.07$2.439%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-1.30, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$85.001:2Sep 18-$0.37$2.13
$80.00$82.501:2Sep 18-$0.73$1.77
$85.00$87.501:2Sep 18-$0.21$2.29
$85.00$87.501:2Aug 21-$0.01$2.49
$87.50$90.001:2Aug 21-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.501:2Aug 21-$1.30$1.20
$77.50$75.001:2Sep 18-$0.31$2.19
$80.00$77.501:2Sep 18-$0.75$1.75
$75.00$72.501:2Sep 18-$0.17$2.33
$72.50$70.001:2Sep 18-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.26%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.600.480.3%3.26%3.60%171.8K
$82.50Sep 18$1.650.353.5%2.07%5.54%11219
$85.00Sep 18$0.950.246.6%1.19%7.80%402.5K
$87.50Sep 18$0.500.169.8%0.63%10.37%5970
$80.00Aug 21$1.150.450.3%1.44%1.78%5522.1K
$92.50Sep 18$0.150.0716.0%0.19%16.20%1223
$82.50Aug 21$0.300.203.5%0.38%3.85%2471.6K

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 1,537
Total Puts 214
Put/Call Ratio 0.14
Net Difference 1,323

Prior's Put/Call Breakdown

Total Calls 797
Total Puts 540
Put/Call Ratio 0.68
Net Difference 257

Prior 7-Day Put/Call Summary

Total Calls 11,394
Total Puts 4,917
Average Put/Call Ratio 0.47
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