Tour v509
ADM
ARCHER-DANIELS MIDLA
$80.45 +0.37%
$81.20 (+0.93%)🌙
as of 08/14 06:07 PM
(8/13 18:09) ◀
|
Friday, August 14, 2026 (6:07pm)
January 2026
|
▶ (8/17 18:07)
◀ 8/14 18:07 ▶

Option Volume

Detail
ℹ
Current (08/14) 2,246
Calls: 1,855 (83%)
Puts: 391 (17%)
Prior (08/13) 4,154
Calls: 3,794 (91%)
Puts: 360 (9%)
Current vs Prior -45.93%
Calls: -51.11% (Calls)
Puts: +8.61% (Puts)
Prior 7-Day Total 18,235
Calls: 14,192 (78%)
Puts: 4,043 (22%)
Prior 7-Day Average 2,605
Calls: 2,027 (78%)
Puts: 577 (22%)
Current vs Prior 7-Day Avg -13.78%
Calls: -8.50%
Puts: -32.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.05M
Calls: $982.0K (93%)
Puts: $70.7K (7%)
Prior (08/13) $587.3K
Calls: $426.9K (73%)
Puts: $160.3K (27%)
Current vs Prior +79.26%
Calls: +130.01%
Puts: -55.90%
Prior 7-Day Total $6.22M
Calls: $4.85M (78%)
Puts: $1.36M (22%)
Prior 7-Day Average $887.9K
Calls: $693.3K (78%)
Puts: $194.6K (22%)
Current vs Prior 7-Day Avg +18.56%
Calls: +41.64%
Puts: -63.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.21
Prior (08/13) 0.09
Current vs Prior +122.14%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -37.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 89,556
Calls: 60,029 (67%)
Puts: 29,527 (33%)
Prior (08/13) 88,281
Calls: 58,895 (67%)
Puts: 29,386 (33%)
Current vs Prior +1.44%
Prior 7-Day Total 342,084
Calls: 248,772 (73%)
Puts: 93,312 (27%)
Prior 7-Day Average 48,869
Calls: 35,538 (73%)
Puts: 13,330 (27%)
Current vs Prior 7-Day Avg +83.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.11% | 8.61%5.11% | 8.61%
Prior 5.53% | 8.86%5.53% | 8.86%
Current vs Prior -7.57% | -2.76%-7.57% | -2.76%
Prior 7-Day Avg 6.38% | 9.51%6.38% | 9.51%
Current vs 7-Day Avg -19.87% | -9.46%-19.86% | -9.46%
Prior 7-Day Eod 5.53% | 8.86%5.53% | 8.86%
Current vs 7-Day Eod -7.57% | -2.76%-7.57% | -2.76%
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

Strong bullish conviction with 93% of dollar volume in calls ($982.0K) vs puts ($70.7K). Elevated premium activity with dollar volume up 79% vs prior. Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (1,855 calls vs 391 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 13 of results (avg 6.9%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 2112.7013.30$13.004.6%--1.0022
$65.00Sep 1815.1015.90$15.505.2%1251.00244
$70.00Aug 2110.2010.80$10.505.7%--1.0017
$67.50Sep 1812.6013.40$13.006.2%11.00217
$72.50Aug 217.708.30$8.007.5%--1.0055
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.8010.30$10.055.0%--0.9710
$87.50Aug 217.307.80$7.556.6%--0.9576
$87.50Sep 187.708.30$8.007.5%--0.83140
$90.00Sep 189.8010.60$10.207.8%--0.90202

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. 22 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2114.9016.10$15.507.7%--1.0012
$67.50Aug 2112.7013.30$13.004.6%--1.0022
$70.00Aug 2110.2010.80$10.505.7%--1.0017
$72.50Aug 217.708.30$8.007.5%--1.0055
$75.00Aug 215.205.80$5.5010.9%31.00208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.8010.30$10.055.0%--0.9710
$87.50Aug 217.307.80$7.556.6%--0.9576
$85.00Aug 214.805.40$5.1011.8%20.92212
$90.00Sep 189.8010.60$10.207.8%--0.90202
$87.50Sep 187.708.30$8.007.5%--0.83140

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 1.0K, top 238)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.653.10$2.8815.6%2380.521.9K
$90.00Aug 210.000.10$0.05200.0%1410.031.5K
$65.00Sep 1815.1015.90$15.505.2%1251.00244
$82.50Aug 210.250.45$0.3557.1%1230.211.5K
$80.00Aug 211.151.30$1.2312.2%980.532.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 210.300.45$0.3839.5%740.21339
$80.00Aug 211.051.35$1.2025.0%500.49967
$75.00Sep 180.801.00$0.9022.2%270.21330
$77.50Sep 181.451.80$1.6321.5%270.34221
$80.00Sep 182.352.80$2.5817.4%190.48385

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 3.0%, max 3.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1827.0%26.2%3.0%3363.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1827.0%26.2%3.0%691.4K
$77.50Aug 21Sep 1828.6%27.8%2.9%101560

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.76, avg 5.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$80.00Sep 18$1.42$1.08$1.4267%0.76$78.92
$85.00$87.50Sep 18$0.42$2.08$0.4226%4.95$85.42
$82.50$85.00Sep 18$0.71$1.79$0.7138%2.52$83.21
$87.50$90.00Sep 18$0.27$2.23$0.2717%8.26$87.77
$82.50$85.00Aug 21$0.25$2.25$0.2521%9.00$82.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$77.50Sep 18$0.95$1.55$0.9548%1.63$79.05
$70.00$67.50Sep 18$0.10$2.40$0.108%24.00$69.90
$72.50$70.00Sep 18$0.22$2.28$0.2213%10.36$72.28
$77.50$75.00Aug 21$0.25$2.25$0.2521%9.00$77.25
$75.00$72.50Sep 18$0.40$2.10$0.4022%5.25$74.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.41, avg 0.25)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$85.00Aug 21$0.25$0.25$2.2579%0.11$82.75
$87.50$90.00Sep 18$0.27$0.27$2.2383%0.12$87.77
$82.50$85.00Sep 18$0.71$0.71$1.7962%0.40$83.21
$85.00$87.50Sep 18$0.42$0.42$2.0874%0.20$85.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$75.00Sep 18$0.73$0.73$1.7766%0.41$76.77
$80.00$77.50Aug 21$0.82$0.82$1.6851%0.49$79.18
$75.00$72.50Sep 18$0.40$0.40$2.1078%0.19$74.60
$77.50$75.00Aug 21$0.25$0.25$2.2579%0.11$77.25
$72.50$70.00Sep 18$0.22$0.22$2.2887%0.10$72.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.51, cheapest $1.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.6527.0%26.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.3827.0%26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 3.02% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$1.23$1.20$2.43$77.57$82.433.02%
$82.50Aug 21$0.35$2.88$3.23$79.27$85.734.01%
$77.50Aug 21$3.13$0.38$3.51$73.99$81.014.36%
$85.00Aug 21$0.10$5.10$5.20$79.80$90.206.46%
$80.00Sep 18$2.88$2.58$5.46$74.54$85.466.79%
$75.00Aug 21$5.50$0.13$5.63$69.37$80.637.00%
$82.50Sep 18$1.73$4.05$5.78$76.72$88.287.18%
$77.50Sep 18$4.30$1.63$5.93$71.57$83.437.37%
$85.00Sep 18$1.02$5.90$6.92$78.08$91.928.60%
$75.00Sep 18$6.15$0.90$7.05$67.95$82.058.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.29% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Aug 21$0.10$0.13$0.23$74.77$85.23
$92.50$70.00Sep 18$0.25$0.28$0.53$69.47$93.03
$82.50$75.00Aug 21$0.35$0.13$0.48$74.52$82.98
$85.00$77.50Aug 21$0.10$0.38$0.48$77.02$85.48
$90.00$70.00Sep 18$0.33$0.28$0.61$69.39$90.61
$82.50$77.50Aug 21$0.35$0.38$0.73$76.77$83.23
$92.50$72.50Sep 18$0.25$0.50$0.75$71.75$93.25
$90.00$72.50Sep 18$0.33$0.50$0.83$71.67$90.83
$87.50$70.00Sep 18$0.60$0.28$0.88$69.12$88.38
$87.50$72.50Sep 18$0.60$0.50$1.10$71.40$88.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.17, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
68/7088/90Sep 18$0.37$2.1376%0.17$69.63$87.87
70/7288/90Sep 18$0.49$2.0170%0.24$72.01$87.99
75/7888/90Sep 18$1.00$1.5050%0.67$76.50$88.50
72/7588/90Sep 18$0.67$1.8362%0.37$74.33$88.17
68/7085/88Sep 18$0.52$1.9867%0.26$69.48$85.52
70/7285/88Sep 18$0.64$1.8661%0.34$71.86$85.64
75/7885/88Sep 18$1.15$1.3541%0.85$76.35$86.15
72/7585/88Sep 18$0.82$1.6853%0.49$74.18$85.82
75/7882/85Aug 21$0.50$2.0058%0.25$77.00$83.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 4.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Aug 21$0.47$2.0347%4.32
$77.50$80.00$82.50Aug 21$1.02$1.4867%1.45
$77.50$80.00$82.50Sep 18$0.27$2.2329%8.26
$72.50$75.00$77.50Sep 18$0.20$2.3022%11.50
$80.00$82.50$85.00Aug 21$0.63$1.8746%2.97
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Sep 18$0.22$2.2826%10.36
$77.50$80.00$82.50Aug 21$0.86$1.6458%1.91
$80.00$82.50$85.00Aug 21$0.54$1.9643%3.63
$85.00$87.50$90.00Sep 18$0.10$2.4016%24.00
$75.00$77.50$80.00Aug 21$0.57$1.9342%3.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.76, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$77.501:2Aug 21-$0.76$1.74
$80.00$82.501:2Sep 18-$0.58$1.92
$82.50$85.001:2Sep 18-$0.31$2.19
$85.00$87.501:2Sep 18-$0.18$2.32
$87.50$90.001:2Sep 18-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.501:2Aug 21-$0.66$1.84
$77.50$75.001:2Sep 18-$0.17$2.33
$80.00$77.501:2Sep 18-$0.68$1.82
$82.50$80.001:2Sep 18-$1.11$1.39
$75.00$72.501:2Sep 18-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.05%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 18$1.650.382.5%2.05%4.60%14309
$85.00Sep 18$0.850.265.7%1.06%6.71%212.5K
$87.50Sep 18$0.500.178.8%0.62%9.38%71.4K
$90.00Sep 18$0.250.1011.9%0.31%12.18%2560
$92.50Sep 18$0.150.0715.0%0.19%15.16%--222
$82.50Aug 21$0.250.212.5%0.31%2.86%1231.5K

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 1,855
Total Puts 391
Put/Call Ratio 0.21
Net Difference 1,464

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 14,192
Total Puts 4,043
Average Put/Call Ratio 0.34
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