Tour v509
ADM
ARCHER-DANIELS MIDLA
$81.29 +1.04%
$81.30 (+0.01%)🌙
as of 08/17 06:07 PM
(8/14 18:07) ◀
|
Monday, August 17, 2026 (6:07pm)
January 2026
|
▶ (8/18 18:08)
◀ 8/17 18:07 ▶

Option Volume

Detail
ℹ
Current (08/17) 2,483
Calls: 1,956 (79%)
Puts: 527 (21%)
Prior (08/14) 2,246
Calls: 1,855 (83%)
Puts: 391 (17%)
Current vs Prior +10.55%
Calls: +5.44% (Calls)
Puts: +34.78% (Puts)
Prior 7-Day Total 16,506
Calls: 13,112 (79%)
Puts: 3,394 (21%)
Prior 7-Day Average 2,358
Calls: 1,873 (79%)
Puts: 484 (21%)
Current vs Prior 7-Day Avg +5.30%
Calls: +4.42%
Puts: +8.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $1.02M
Calls: $939.9K (93%)
Puts: $75.5K (7%)
Prior (08/14) $1.05M
Calls: $982.0K (93%)
Puts: $70.7K (7%)
Current vs Prior -3.54%
Calls: -4.29%
Puts: +6.82%
Prior 7-Day Total $5.31M
Calls: $4.01M (76%)
Puts: $1.30M (24%)
Prior 7-Day Average $758.3K
Calls: $572.8K (76%)
Puts: $185.4K (24%)
Current vs Prior 7-Day Avg +33.91%
Calls: +64.08%
Puts: -59.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.27
Prior (08/14) 0.21
Current vs Prior +27.82%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -15.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 90,157
Calls: 60,491 (67%)
Puts: 29,666 (33%)
Prior (08/14) 89,556
Calls: 60,029 (67%)
Puts: 29,527 (33%)
Current vs Prior +0.67%
Prior 7-Day Total 391,332
Calls: 278,619 (71%)
Puts: 112,713 (29%)
Prior 7-Day Average 55,904
Calls: 39,802 (71%)
Puts: 16,101 (29%)
Current vs Prior 7-Day Avg +61.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.47% | 8.30%4.47% | 8.30%
Prior 5.11% | 8.61%5.11% | 8.61%
Current vs Prior -12.59% | -3.60%-12.59% | -3.60%
Prior 7-Day Avg 6.08% | 9.27%6.08% | 9.27%
Current vs 7-Day Avg -26.52% | -10.44%-26.52% | -10.44%
Prior 7-Day Eod 5.11% | 8.61%5.11% | 8.61%
Current vs 7-Day Eod -12.59% | -3.60%-12.59% | -3.60%
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 ($939.9K) vs puts ($75.5K). Extreme bullish P/C ratio of 0.27 - heavy call buying (1,956 calls vs 527 puts). Call-heavy open interest (60,491 calls vs 29,666 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 15 of results (avg 6.1%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2111.2011.60$11.403.5%91.0017
$67.50Sep 1813.6014.20$13.904.3%21.00217
$72.50Aug 218.709.10$8.904.5%--1.0055
$82.50Sep 181.952.05$2.005.0%3010.42308
$70.00Sep 1811.1011.70$11.405.3%140.98420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.909.30$9.104.4%--0.9810
$90.00Sep 189.009.50$9.255.4%--0.90202
$87.50Aug 216.406.80$6.606.1%--0.9776
$85.00Sep 184.805.20$5.008.0%--0.7174
$87.50Sep 186.707.30$7.008.6%--0.81140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.68, cheapest $0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Sep 180.600.70$0.6515.4%360.181.4K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.650.75$0.7014.3%290.18332

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 20 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 2112.5014.50$13.5014.8%--1.0022
$70.00Aug 2111.2011.60$11.403.5%91.0017
$72.50Aug 218.709.10$8.904.5%--1.0055
$75.00Aug 216.206.60$6.406.2%51.00207
$77.50Aug 213.704.20$3.9512.7%131.00455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.909.30$9.104.4%--0.9810
$87.50Aug 216.406.80$6.606.1%--0.9776
$85.00Aug 213.904.40$4.1512.0%10.93212
$90.00Sep 189.009.50$9.255.4%--0.90202
$87.50Sep 186.707.30$7.008.6%--0.81140

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 1.1K, top 301)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 181.952.05$2.005.0%3010.42308
$80.00Aug 211.501.70$1.6012.5%1720.702.1K
$75.00Sep 186.607.10$6.857.3%560.841.1K
$85.00Sep 181.101.20$1.158.7%520.292.5K
$90.00Sep 180.200.40$0.3066.7%500.10561
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.952.25$2.1014.3%770.43390
$75.00Aug 210.000.10$0.05200.0%680.04417
$80.00Aug 210.500.70$0.6033.3%320.35995
$77.50Aug 210.100.20$0.1566.7%290.11331
$75.00Sep 180.650.75$0.7014.3%290.18332

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 9.6%, max 11.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1829.3%26.3%11.2%1793.8K
$82.50Aug 21Sep 1830.7%28.5%7.9%3501.7K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1829.3%26.3%11.2%1091.4K
$82.50Aug 21Sep 1830.7%28.5%7.9%2817

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.56, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$80.00Sep 18$1.60$0.90$1.6072%0.56$79.10
$80.00$82.50Aug 21$1.17$1.33$1.1770%1.14$81.17
$85.00$87.50Sep 18$0.50$2.00$0.5029%4.00$85.50
$82.50$85.00Sep 18$0.85$1.65$0.8542%1.94$83.35
$87.50$90.00Sep 18$0.35$2.15$0.3518%6.14$87.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$82.50Sep 18$1.60$0.90$1.6071%0.56$83.40
$80.00$77.50Sep 18$0.85$1.65$0.8543%1.94$79.15
$82.50$80.00Aug 21$1.43$1.07$1.4373%0.75$81.07
$72.50$70.00Sep 18$0.18$2.32$0.1810%12.89$72.32
$75.00$72.50Sep 18$0.32$2.18$0.3218%6.81$74.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.16, avg 0.26)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$85.00Aug 21$0.35$0.35$2.1572%0.16$82.85
$87.50$90.00Sep 18$0.35$0.35$2.1582%0.16$87.85
$82.50$85.00Sep 18$0.85$0.85$1.6558%0.52$83.35
$85.00$87.50Sep 18$0.50$0.50$2.0071%0.25$85.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$77.50Aug 21$0.45$0.45$2.0565%0.22$79.55
$77.50$75.00Sep 18$0.55$0.55$1.9571%0.28$76.95
$75.00$72.50Sep 18$0.32$0.32$2.1882%0.15$74.68
$72.50$70.00Sep 18$0.18$0.18$2.3290%0.08$72.32
$80.00$77.50Sep 18$0.85$0.85$1.6557%0.52$79.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.62, cheapest $1.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.7529.3%26.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.5029.3%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.71% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$1.60$0.60$2.20$77.80$82.202.71%
$82.50Aug 21$0.43$2.03$2.46$80.04$84.963.03%
$77.50Aug 21$3.95$0.15$4.10$73.40$81.605.04%
$85.00Aug 21$0.08$4.15$4.23$80.77$89.235.20%
$82.50Sep 18$2.00$3.40$5.40$77.10$87.906.64%
$80.00Sep 18$3.35$2.10$5.45$74.55$85.456.70%
$85.00Sep 18$1.15$5.00$6.15$78.85$91.157.57%
$77.50Sep 18$4.95$1.25$6.20$71.30$83.707.63%
$75.00Aug 21$6.40$0.05$6.45$68.55$81.457.93%
$87.50Aug 21$0.03$6.60$6.63$80.87$94.138.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.28% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$77.50Aug 21$0.08$0.15$0.23$77.27$85.23
$92.50$70.00Sep 18$0.20$0.20$0.40$69.60$92.90
$90.00$70.00Sep 18$0.30$0.20$0.50$69.50$90.50
$92.50$72.50Sep 18$0.20$0.38$0.58$71.92$93.08
$90.00$72.50Sep 18$0.30$0.38$0.68$71.82$90.68
$82.50$77.50Aug 21$0.43$0.15$0.58$76.92$83.08
$85.00$80.00Aug 21$0.08$0.60$0.68$79.32$85.68
$87.50$70.00Sep 18$0.65$0.20$0.85$69.15$88.35
$92.50$75.00Sep 18$0.20$0.70$0.90$74.10$93.40
$90.00$75.00Sep 18$0.30$0.70$1.00$74.00$91.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.27, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7288/90Sep 18$0.53$1.9771%0.27$71.97$88.03
72/7588/90Sep 18$0.67$1.8364%0.37$74.33$88.17
75/7888/90Sep 18$0.90$1.6053%0.56$76.60$88.40
70/7285/88Sep 18$0.68$1.8261%0.37$71.82$85.68
72/7585/88Sep 18$0.82$1.6854%0.49$74.18$85.82
75/7885/88Sep 18$1.05$1.4543%0.72$76.45$86.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Aug 21$0.10$2.4030%24.00
$80.00$82.50$85.00Aug 21$0.82$1.6863%2.05
$77.50$80.00$82.50Sep 18$0.25$2.2530%9.00
$77.50$80.00$82.50Aug 21$1.18$1.3272%1.12
$85.00$87.50$90.00Sep 18$0.15$2.3519%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Aug 21$0.69$1.8158%2.62
$75.00$77.50$80.00Aug 21$0.35$2.1532%6.14
$77.50$80.00$82.50Aug 21$0.98$1.5262%1.55
$80.00$82.50$85.00Sep 18$0.30$2.2028%7.33
$75.00$77.50$80.00Sep 18$0.30$2.2025%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-1.50, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$77.501:2Aug 21-$1.50$1.00
$80.00$82.501:2Sep 18-$0.65$1.85
$82.50$85.001:2Sep 18-$0.30$2.20
$85.00$87.501:2Sep 18-$0.15$2.35
$90.00$92.501:2Sep 18-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Aug 21-$1.70$0.80
$82.50$80.001:2Sep 18-$0.80$1.70
$80.00$77.501:2Sep 18-$0.40$2.10
$77.50$75.001:2Sep 18-$0.15$2.35
$75.00$72.501:2Sep 18-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.40%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 18$1.950.421.5%2.40%3.89%301308
$85.00Sep 18$1.100.294.6%1.35%5.92%522.5K
$87.50Sep 18$0.600.187.6%0.74%8.38%361.4K
$90.00Sep 18$0.200.1010.7%0.25%10.96%50561
$92.50Sep 18$0.150.0713.8%0.18%13.97%13222
$82.50Aug 21$0.350.281.5%0.43%1.92%491.4K

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 1,956
Total Puts 527
Put/Call Ratio 0.27
Net Difference 1,429

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 13,112
Total Puts 3,394
Average Put/Call Ratio 0.32
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