Tour v509
ADM
ARCHER-DANIELS MIDLA
$80.15 +0.53%
$80.18 (+0.04%)🌙
as of 08/13 06:09 PM
(8/12 18:12) ◀
|
Thursday, August 13, 2026 (6:09pm)
January 2026
|
▶ (8/14 18:07)
◀ 8/13 18:09 ▶

Option Volume

Detail
ℹ
Current (08/13) 4,154
Calls: 3,794 (91%)
Puts: 360 (9%)
Prior (08/12) 1,751
Calls: 1,537 (88%)
Puts: 214 (12%)
Current vs Prior +137.24%
Calls: +146.84% (Calls)
Puts: +68.22% (Puts)
Prior 7-Day Total 16,062
Calls: 11,733 (73%)
Puts: 4,329 (27%)
Prior 7-Day Average 2,294
Calls: 1,676 (73%)
Puts: 618 (27%)
Current vs Prior 7-Day Avg +81.04%
Calls: +126.35%
Puts: -41.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $587.3K
Calls: $426.9K (73%)
Puts: $160.3K (27%)
Prior (08/12) $445.0K
Calls: $418.2K (94%)
Puts: $26.8K (6%)
Current vs Prior +31.96%
Calls: +2.08%
Puts: +498.42%
Prior 7-Day Total $6.21M
Calls: $4.87M (78%)
Puts: $1.34M (22%)
Prior 7-Day Average $887.0K
Calls: $695.0K (78%)
Puts: $192.0K (22%)
Current vs Prior 7-Day Avg -33.80%
Calls: -38.58%
Puts: -16.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.09
Prior (08/12) 0.14
Current vs Prior -31.85%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -75.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 88,281
Calls: 58,895 (67%)
Puts: 29,386 (33%)
Prior (08/12) 31,370
Calls: 24,868 (79%)
Puts: 6,502 (21%)
Current vs Prior +181.42%
Prior 7-Day Total 338,357
Calls: 246,429 (73%)
Puts: 91,928 (27%)
Prior 7-Day Average 48,336
Calls: 35,204 (73%)
Puts: 13,132 (27%)
Current vs Prior 7-Day Avg +82.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.53% | 8.86%5.53% | 8.86%
Prior 5.64% | 9.03%5.64% | 9.03%
Current vs Prior -2.07% | -1.91%-2.07% | -1.91%
Prior 7-Day Avg 6.65% | 9.72%6.65% | 9.72%
Current vs 7-Day Avg -16.93% | -8.82%-16.93% | -8.82%
Prior 7-Day Eod 5.64% | 9.03%5.64% | 9.03%
Current vs 7-Day Eod -2.07% | -1.91%-2.07% | -1.91%
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 4.87% | 10.66%
Calls: 5.88% | 13.33%
Puts: 3.85% | 8.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($426.9K). Unusually high activity with volume up 137% vs prior - elevated interest. Volume explosion - 81% above 7-day average (4,154 vs avg 2,294). Extreme bullish P/C ratio of 0.09 - heavy call buying (3,794 calls vs 360 puts).

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 15 of results (avg 6.6%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1815.0015.70$15.354.6%--1.00244
$67.50Aug 2112.5013.10$12.804.7%--1.0022
$70.00Aug 2110.1010.60$10.354.8%11.0017
$67.50Sep 1812.5013.20$12.855.4%20.96217
$70.00Sep 1810.1010.70$10.405.8%--0.94420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2110.0010.50$10.254.9%--0.9310
$87.50Aug 217.508.00$7.756.5%--0.9576
$87.50Sep 187.808.40$8.107.4%--0.82140
$90.00Sep 1810.1010.90$10.507.6%--0.89202
$85.00Sep 185.806.30$6.058.3%180.7456

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 180.500.60$0.5518.2%40.14244

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2114.2016.40$15.3014.4%--1.0012
$67.50Aug 2112.5013.10$12.804.7%--1.0022
$70.00Aug 2110.1010.60$10.354.8%11.0017
$72.50Aug 217.608.10$7.856.4%--1.0055
$65.00Sep 1815.0015.70$15.354.6%--1.00244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 217.508.00$7.756.5%--0.9576
$90.00Aug 2110.0010.50$10.254.9%--0.9310
$85.00Aug 215.105.60$5.359.3%180.91212
$90.00Sep 1810.1010.90$10.507.6%--0.89202
$87.50Sep 187.808.40$8.107.4%--0.82140

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 2.9K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.000.10$0.05200.0%1.1K0.021.3K
$80.00Aug 211.151.50$1.3326.3%5690.502.0K
$87.50Sep 180.600.75$0.6822.1%5020.17968
$80.00Sep 182.603.10$2.8517.5%2020.511.8K
$82.50Sep 181.752.05$1.9015.8%1230.38230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.602.95$2.7812.6%1050.49342
$75.00Aug 210.100.25$0.1883.3%300.09410
$85.00Aug 215.105.60$5.359.3%180.91212
$85.00Sep 185.806.30$6.058.3%180.7456
$75.00Sep 180.901.10$1.0020.0%150.23331

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 8.1%, max 10.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1829.5%26.7%10.4%7713.8K
$77.50Aug 21Sep 1828.9%27.4%5.8%31.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1829.5%26.7%10.4%1141.3K
$77.50Aug 21Sep 1828.9%27.4%5.8%19556

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 1.63, avg 5.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$82.50Sep 18$0.95$1.55$0.9551%1.63$80.95
$85.00$87.50Sep 18$0.42$2.08$0.4226%4.95$85.42
$92.50$95.00Sep 18$0.13$2.37$0.138%18.23$92.63
$87.50$90.00Sep 18$0.30$2.20$0.3017%7.33$87.80
$77.50$80.00Sep 18$1.50$1.00$1.5066%0.67$79.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$75.00Aug 21$0.30$2.20$0.3023%7.33$77.20
$77.50$75.00Sep 18$0.70$1.80$0.7035%2.57$76.80
$80.00$77.50Sep 18$1.08$1.42$1.0849%1.31$78.92
$82.50$80.00Sep 18$1.47$1.03$1.4762%0.70$81.03
$72.50$70.00Sep 18$0.27$2.23$0.2714%8.26$72.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.58, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$92.50Aug 21$0.13$0.13$2.3793%0.05$90.13
$82.50$85.00Sep 18$0.80$0.80$1.7062%0.47$83.30
$82.50$85.00Aug 21$0.30$0.30$2.2077%0.14$82.80
$87.50$90.00Sep 18$0.30$0.30$2.2083%0.14$87.80
$92.50$95.00Sep 18$0.13$0.13$2.3792%0.05$92.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$77.50Aug 21$0.92$0.92$1.5850%0.58$79.08
$75.00$72.50Sep 18$0.45$0.45$2.0577%0.22$74.55
$72.50$70.00Sep 18$0.27$0.27$2.2386%0.12$72.23
$80.00$77.50Sep 18$1.08$1.08$1.4251%0.76$78.92
$77.50$75.00Sep 18$0.70$0.70$1.8065%0.39$76.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.45, cheapest $1.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.5229.5%26.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.3829.5%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 3.41% of stock, avg 7.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$1.33$1.40$2.73$77.27$82.733.41%
$82.50Aug 21$0.45$3.10$3.55$78.95$86.054.43%
$77.50Aug 21$3.08$0.48$3.56$73.94$81.064.44%
$85.00Aug 21$0.15$5.35$5.50$79.50$90.506.86%
$75.00Aug 21$5.35$0.18$5.53$69.47$80.536.90%
$80.00Sep 18$2.85$2.78$5.63$74.37$85.637.02%
$77.50Sep 18$4.35$1.70$6.05$71.45$83.557.55%
$82.50Sep 18$1.90$4.25$6.15$76.35$88.657.67%
$75.00Sep 18$6.15$1.00$7.15$67.85$82.158.92%
$85.00Sep 18$1.10$6.05$7.15$77.85$92.158.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.41% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Aug 21$0.15$0.18$0.33$74.67$85.33
$90.00$75.00Aug 21$0.18$0.18$0.36$74.64$90.36
$92.50$70.00Sep 18$0.28$0.28$0.56$69.44$93.06
$90.00$70.00Sep 18$0.38$0.28$0.66$69.34$90.66
$82.50$75.00Aug 21$0.45$0.18$0.63$74.37$83.13
$85.00$77.50Aug 21$0.15$0.48$0.63$76.87$85.63
$90.00$77.50Aug 21$0.18$0.48$0.66$76.84$90.66
$92.50$72.50Sep 18$0.28$0.55$0.83$71.67$93.33
$82.50$77.50Aug 21$0.45$0.48$0.93$76.57$83.43
$90.00$72.50Sep 18$0.38$0.55$0.93$71.57$90.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.19, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7292/95Sep 18$0.40$2.1078%0.19$72.10$92.90
72/7592/95Sep 18$0.58$1.9269%0.30$74.42$93.08
70/7288/90Sep 18$0.57$1.9369%0.30$71.93$88.07
75/7892/95Sep 18$0.83$1.6757%0.50$76.67$93.33
72/7588/90Sep 18$0.75$1.7560%0.43$74.25$88.25
70/7285/88Sep 18$0.69$1.8160%0.38$71.81$85.69
75/7888/90Sep 18$1.00$1.5048%0.67$76.50$88.50
75/7890/92Aug 21$0.43$2.0770%0.21$77.07$90.43
72/7585/88Sep 18$0.87$1.6351%0.53$74.13$85.87
75/7885/88Sep 18$1.12$1.3839%0.81$76.38$86.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Sep 18$0.15$2.3525%15.67
$75.00$77.50$80.00Aug 21$0.52$1.9846%3.81
$72.50$75.00$77.50Sep 18$0.20$2.3022%11.50
$75.00$77.50$80.00Sep 18$0.30$2.2028%7.33
$77.50$80.00$82.50Aug 21$0.87$1.6356%1.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Aug 21$0.78$1.7253%2.21
$82.50$85.00$87.50Aug 21$0.15$2.3518%15.67
$80.00$82.50$85.00Aug 21$0.55$1.9540%3.55
$72.50$75.00$77.50Aug 21$0.20$2.3019%11.50
$72.50$75.00$77.50Sep 18$0.25$2.2521%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.81, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$77.501:2Aug 21-$0.81$1.69
$82.50$85.001:2Sep 18-$0.30$2.20
$85.00$87.501:2Sep 18-$0.26$2.24
$87.50$90.001:2Sep 18-$0.08$2.42
$80.00$82.501:2Sep 18-$0.95$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.501:2Aug 21-$0.85$1.65
$80.00$77.501:2Sep 18-$0.62$1.88
$77.50$75.001:2Sep 18-$0.30$2.20
$75.00$72.501:2Sep 18-$0.10$2.40
$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. 6 found (best yield 2.18%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 18$1.750.382.9%2.18%5.12%123230
$85.00Sep 18$1.000.266.0%1.25%7.30%232.5K
$87.50Sep 18$0.600.179.2%0.75%9.92%502968
$90.00Sep 18$0.300.1112.3%0.37%12.66%2559
$92.50Sep 18$0.150.0815.4%0.19%15.60%--222
$82.50Aug 21$0.350.232.9%0.44%3.37%161.5K

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 3,794
Total Puts 360
Put/Call Ratio 0.09
Net Difference 3,434

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,733
Total Puts 4,329
Average Put/Call Ratio 0.39
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