Tour v509
ADM
ARCHER-DANIELS MIDLA
$82.45 +1.43%
$81.34 (-1.35%)🌙
as of 08/18 06:08 PM
(8/17 18:07) ◀
|
Tuesday, August 18, 2026 (6:08pm)
January 2026
|
▶ (8/19 18:08)
◀ 8/18 18:08 ▶

Option Volume

Detail
ℹ
Current (08/18) 14,834
Calls: 14,583 (98%)
Puts: 251 (2%)
Prior (08/17) 2,483
Calls: 1,956 (79%)
Puts: 527 (21%)
Current vs Prior +497.42%
Calls: +645.55% (Calls)
Puts: -52.37% (Puts)
Prior 7-Day Total 16,556
Calls: 13,433 (81%)
Puts: 3,123 (19%)
Prior 7-Day Average 2,365
Calls: 1,919 (81%)
Puts: 446 (19%)
Current vs Prior 7-Day Avg +527.19%
Calls: +659.93%
Puts: -43.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $17.30M
Calls: $17.26M (100%)
Puts: $36.3K (0%)
Prior (08/17) $1.02M
Calls: $939.9K (93%)
Puts: $75.5K (7%)
Current vs Prior +1603.57%
Calls: +1736.61%
Puts: -51.98%
Prior 7-Day Total $5.88M
Calls: $4.65M (79%)
Puts: $1.23M (21%)
Prior 7-Day Average $840.4K
Calls: $664.3K (79%)
Puts: $176.2K (21%)
Current vs Prior 7-Day Avg +1958.23%
Calls: +2498.63%
Puts: -79.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.02
Prior (08/17) 0.27
Current vs Prior -93.61%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -94.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 91,111
Calls: 61,349 (67%)
Puts: 29,762 (33%)
Prior (08/17) 90,157
Calls: 60,491 (67%)
Puts: 29,666 (33%)
Current vs Prior +1.06%
Prior 7-Day Total 452,134
Calls: 316,806 (70%)
Puts: 135,328 (30%)
Prior 7-Day Average 64,590
Calls: 45,258 (70%)
Puts: 19,332 (30%)
Current vs Prior 7-Day Avg +41.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.62% | 8.34%4.62% | 8.34%
Prior 4.47% | 8.30%4.47% | 8.30%
Current vs Prior +3.48% | +0.49%+3.48% | +0.49%
Prior 7-Day Avg 5.69% | 9.01%5.69% | 9.01%
Current vs 7-Day Avg -18.82% | -7.34%-18.82% | -7.34%
Prior 7-Day Eod 4.47% | 8.30%4.47% | 8.30%
Current vs 7-Day Eod +3.48% | +0.49%+3.48% | +0.49%
Sentiment BEARISHBEARISH

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 100% of dollar volume in calls ($17.26M) vs puts ($36.3K). Massive premium surge with dollar volume up 1604% vs prior. Dollar volume significantly above 7-day average (1958% higher). Unusually high activity with volume up 497% vs prior - elevated interest.

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 7.3%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1814.6015.40$15.005.3%6261.00217
$70.00Aug 2112.1012.80$12.455.6%311.008
$87.50Sep 180.850.90$0.885.7%600.231.5K
$72.50Sep 189.8010.40$10.105.9%60.94289
$72.50Aug 219.7010.30$10.006.0%2651.0055
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 217.708.30$8.007.5%--0.9710
$87.50Sep 185.906.40$6.158.1%--0.77140
$82.50Sep 182.702.95$2.838.8%50.50133
$90.00Sep 187.908.70$8.309.6%--0.85202

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.69, cheapest $0.70)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.650.75$0.7014.3%1210.441.4K
$90.00Sep 180.450.50$0.4810.4%720.14565
$87.50Sep 180.850.90$0.885.7%600.231.5K
PUTS (0)
No puts meet the criteria

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 2114.6016.10$15.359.8%1101.0022
$70.00Aug 2112.1012.80$12.455.6%311.008
$72.50Aug 219.7010.30$10.006.0%2651.0055
$75.00Aug 217.207.80$7.508.0%7821.00202
$77.50Aug 214.705.30$5.0012.0%1.6K1.00450
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 217.708.30$8.007.5%--0.9710
$87.50Aug 215.205.90$5.5512.6%--0.9776
$85.00Aug 212.803.50$3.1522.2%10.90212
$90.00Sep 187.908.70$8.309.6%--0.85202
$87.50Sep 185.906.40$6.158.1%--0.77140

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 9.0K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.352.80$2.5817.4%3.4K1.002.1K
$77.50Aug 214.705.30$5.0012.0%1.6K1.00450
$70.00Sep 1812.1012.90$12.506.4%9880.96416
$75.00Aug 217.207.80$7.508.0%7821.00202
$67.50Sep 1814.6015.40$15.005.3%6261.00217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.450.60$0.5328.3%780.14346
$80.00Sep 181.651.85$1.7511.4%190.36428
$80.00Aug 210.150.30$0.2268.2%150.181.0K
$82.50Aug 211.051.40$1.2328.5%140.58684
$77.50Aug 210.000.15$0.08187.5%130.06325

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 5.0%, max 6.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 21Sep 1831.4%30.1%4.2%1571.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1830.3%28.5%6.5%341.4K
$82.50Aug 21Sep 1831.4%30.1%4.2%19817

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.85, avg 7.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$82.50Sep 18$1.35$1.15$1.3564%0.85$81.35
$92.50$95.00Sep 18$0.10$2.40$0.108%24.00$92.60
$87.50$90.00Sep 18$0.40$2.10$0.4023%5.25$87.90
$90.00$92.50Sep 18$0.23$2.27$0.2314%9.87$90.23
$82.50$85.00Sep 18$1.07$1.43$1.0750%1.34$83.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$70.00Sep 18$0.10$2.40$0.108%24.00$72.40
$80.00$77.50Aug 21$0.14$2.36$0.1418%16.86$79.86
$82.50$80.00Sep 18$1.08$1.42$1.0850%1.31$81.42
$75.00$72.50Sep 18$0.25$2.25$0.2514%9.00$74.75
$85.00$82.50Sep 18$1.52$0.98$1.5264%0.64$83.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.32, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$85.00Aug 21$0.60$0.60$1.9056%0.32$83.10
$85.00$87.50Sep 18$0.75$0.75$1.7564%0.43$85.75
$82.50$85.00Sep 18$1.07$1.07$1.4350%0.75$83.57
$87.50$90.00Sep 18$0.40$0.40$2.1077%0.19$87.90
$90.00$92.50Sep 18$0.23$0.23$2.2786%0.10$90.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$77.50Sep 18$0.77$0.77$1.7364%0.45$79.23
$77.50$75.00Sep 18$0.45$0.45$2.0577%0.22$77.05
$75.00$72.50Sep 18$0.25$0.25$2.2586%0.11$74.75
$80.00$77.50Aug 21$0.14$0.14$2.3682%0.06$79.86
$72.50$70.00Sep 18$0.10$0.10$2.4092%0.04$72.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.80, cheapest $1.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 21Sep 18$2.0031.4%30.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 21Sep 18$1.6031.4%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.34% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$0.70$1.23$1.93$80.57$84.432.34%
$80.00Aug 21$2.58$0.22$2.80$77.20$82.803.40%
$85.00Aug 21$0.10$3.15$3.25$81.75$88.253.94%
$77.50Aug 21$5.00$0.08$5.08$72.42$82.586.16%
$82.50Sep 18$2.70$2.83$5.53$76.97$88.036.71%
$87.50Aug 21$0.03$5.55$5.58$81.92$93.086.77%
$80.00Sep 18$4.05$1.75$5.80$74.20$85.807.03%
$85.00Sep 18$1.63$4.35$5.98$79.02$90.987.25%
$77.50Sep 18$5.80$0.98$6.78$70.72$84.288.22%
$87.50Sep 18$0.88$6.15$7.03$80.47$94.538.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.22% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$77.50Aug 21$0.10$0.08$0.18$77.32$85.18
$85.00$80.00Aug 21$0.10$0.22$0.32$79.68$85.32
$92.50$72.50Sep 18$0.25$0.28$0.53$71.97$93.03
$90.00$72.50Sep 18$0.48$0.28$0.76$71.74$90.76
$92.50$75.00Sep 18$0.25$0.53$0.78$74.22$93.28
$90.00$75.00Sep 18$0.48$0.53$1.01$73.99$91.01
$82.50$80.00Aug 21$0.70$0.22$0.92$79.08$83.42
$82.50$77.50Aug 21$0.70$0.08$0.78$76.72$83.28
$87.50$72.50Sep 18$0.88$0.28$1.16$71.34$88.66
$92.50$77.50Sep 18$0.25$0.98$1.23$76.27$93.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7292/95Sep 18$0.20$2.3084%0.09$72.30$92.70
72/7592/95Sep 18$0.35$2.1578%0.16$74.65$92.85
70/7290/92Sep 18$0.33$2.1778%0.15$72.17$90.33
72/7590/92Sep 18$0.48$2.0272%0.24$74.52$90.48
75/7892/95Sep 18$0.55$1.9569%0.28$76.95$93.05
75/7890/92Sep 18$0.68$1.8263%0.37$76.82$90.68
70/7288/90Sep 18$0.50$2.0069%0.25$72.00$88.00
72/7588/90Sep 18$0.65$1.8563%0.35$74.35$88.15
75/7888/90Sep 18$0.85$1.6554%0.52$76.65$88.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 0.95, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Aug 21$1.28$1.2290%0.95
$77.50$80.00$82.50Aug 21$0.54$1.9656%3.63
$80.00$82.50$85.00Sep 18$0.28$2.2229%7.93
$82.50$85.00$87.50Aug 21$0.53$1.9741%3.72
$82.50$85.00$87.50Sep 18$0.32$2.1827%6.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Aug 21$0.91$1.5972%1.75
$82.50$85.00$87.50Aug 21$0.48$2.0238%4.21
$75.00$77.50$80.00Aug 21$0.11$2.3915%21.73
$82.50$85.00$87.50Sep 18$0.28$2.2226%7.93
$77.50$80.00$82.50Sep 18$0.31$2.1927%7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.16, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Aug 21-$0.16$2.34
$85.00$87.501:2Sep 18-$0.13$2.37
$82.50$85.001:2Sep 18-$0.56$1.94
$87.50$90.001:2Sep 18-$0.08$2.42
$90.00$92.501:2Sep 18-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Aug 21-$0.75$1.75
$80.00$77.501:2Sep 18-$0.21$2.29
$82.50$80.001:2Sep 18-$0.67$1.83
$77.50$75.001:2Sep 18-$0.08$2.42
$75.00$72.501:2Sep 18-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.09%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 18$2.550.500.1%3.09%3.15%36451
$85.00Sep 18$1.550.363.1%1.88%4.97%6082.5K
$87.50Sep 18$0.850.236.1%1.03%7.16%601.5K
$90.00Sep 18$0.450.149.2%0.55%9.70%72565
$92.50Sep 18$0.200.0812.2%0.24%12.43%5211
$95.00Sep 18$0.100.0515.2%0.12%15.34%--366
$82.50Aug 21$0.650.440.1%0.79%0.85%1211.4K

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 14,583
Total Puts 251
Put/Call Ratio 0.02
Net Difference 14,332

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 13,433
Total Puts 3,123
Average Put/Call Ratio 0.29
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