Tour v526
ADM
ARCHER-DANIELS MIDLA
$80.76 -1.43%
$81.00 (+0.30%)🌙
as of 08/19 06:07 PM
(8/18 18:08) ◀
|
Wednesday, August 19, 2026 (6:08pm)
January 2026
|
▶ (8/20 18:07)
◀ 8/19 18:08 ▶

Option Volume

Detail
ℹ
Current (08/19) 1,804
Calls: 1,359 (75%)
Puts: 445 (25%)
Prior (08/18) 14,834
Calls: 14,583 (98%)
Puts: 251 (2%)
Current vs Prior -87.84%
Calls: -90.68% (Calls)
Puts: +77.29% (Puts)
Prior 7-Day Total 29,577
Calls: 26,610 (90%)
Puts: 2,967 (10%)
Prior 7-Day Average 4,225
Calls: 3,801 (90%)
Puts: 423 (10%)
Current vs Prior 7-Day Avg -57.30%
Calls: -64.25%
Puts: +4.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $771.8K
Calls: $687.3K (89%)
Puts: $84.5K (11%)
Prior (08/18) $17.30M
Calls: $17.26M (100%)
Puts: $36.3K (0%)
Current vs Prior -95.54%
Calls: -96.02%
Puts: +133.09%
Prior 7-Day Total $22.56M
Calls: $21.45M (95%)
Puts: $1.10M (5%)
Prior 7-Day Average $3.22M
Calls: $3.06M (95%)
Puts: $157.7K (5%)
Current vs Prior 7-Day Avg -76.05%
Calls: -77.57%
Puts: -46.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.33
Prior (08/18) 0.02
Current vs Prior +1802.45%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg +31.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 87,688
Calls: 57,898 (66%)
Puts: 29,790 (34%)
Prior (08/18) 91,111
Calls: 61,349 (67%)
Puts: 29,762 (33%)
Current vs Prior -3.76%
Prior 7-Day Total 457,616
Calls: 320,921 (70%)
Puts: 136,695 (30%)
Prior 7-Day Average 65,373
Calls: 45,845 (70%)
Puts: 19,527 (30%)
Current vs Prior 7-Day Avg +34.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.93% | 8.17%3.93% | 8.17%
Prior 4.62% | 8.34%4.62% | 8.34%
Current vs Prior -15.06% | -2.06%-15.06% | -2.06%
Prior 7-Day Avg 5.39% | 8.84%5.39% | 8.84%
Current vs 7-Day Avg -27.13% | -7.51%-27.13% | -7.51%
Prior 7-Day Eod 4.62% | 8.34%4.62% | 8.34%
Current vs 7-Day Eod -15.06% | -2.06%-15.06% | -2.06%
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 89% of dollar volume in calls ($687.3K) vs puts ($84.5K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (1,359 calls vs 445 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 10 of results (avg 7.8%, best 5.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1810.9011.50$11.205.4%--0.95120
$75.00Sep 186.507.00$6.757.4%180.831.0K
$72.50Sep 188.509.20$8.857.9%100.90280
$75.00Aug 215.606.10$5.858.5%--1.0021
$80.00Sep 183.003.30$3.159.5%230.561.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 189.009.60$9.306.5%--0.88202
$90.00Aug 218.909.60$9.257.6%--0.9710
$85.00Sep 184.905.30$5.107.8%60.7174
$87.50Sep 186.807.40$7.108.5%--0.81140
$82.50Sep 183.303.60$3.458.7%760.58135

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.65, cheapest $0.65)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.600.70$0.6515.4%140.17320

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 215.606.10$5.858.5%--1.0021
$70.00Sep 1810.9011.50$11.205.4%--0.95120
$77.50Aug 213.203.70$3.4514.5%310.93210
$72.50Sep 188.509.20$8.857.9%100.90280
$75.00Sep 186.507.00$6.757.4%180.831.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 216.407.10$6.7510.4%--0.9876
$90.00Aug 218.909.60$9.257.6%--0.9710
$85.00Aug 213.904.50$4.2014.3%30.95211
$90.00Sep 189.009.60$9.306.5%--0.88202
$87.50Sep 186.807.40$7.108.5%--0.81140

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 725, top 223)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 181.852.15$2.0015.0%2230.42456
$87.50Sep 180.550.75$0.6530.8%430.181.5K
$80.00Aug 211.151.40$1.2719.7%370.6482
$85.00Aug 210.000.10$0.05200.0%360.051.9K
$77.50Aug 213.203.70$3.4514.5%310.93210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 183.303.60$3.458.7%760.58135
$77.50Aug 210.050.10$0.0862.5%420.07324
$77.50Sep 181.051.30$1.1821.2%350.29246
$80.00Aug 210.450.60$0.5328.3%210.36997
$75.00Aug 210.000.05$0.03166.7%200.02361

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 27.0%, max 32.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1836.2%27.4%32.2%601.8K
$82.50Aug 21Sep 1836.4%29.9%21.8%2531.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1836.2%27.4%32.2%261.4K
$82.50Aug 21Sep 1836.4%29.9%21.8%82824

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.82, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$82.50Sep 18$1.15$1.35$1.1556%1.17$81.15
$87.50$90.00Sep 18$0.27$2.23$0.2718%8.26$87.77
$90.00$92.50Sep 18$0.16$2.34$0.1611%14.62$90.16
$82.50$85.00Sep 18$0.80$1.70$0.8042%2.12$83.30
$77.50$80.00Sep 18$1.65$0.85$1.6571%0.52$79.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$80.00Aug 21$1.37$1.13$1.3779%0.82$81.13
$85.00$82.50Sep 18$1.65$0.85$1.6571%0.52$83.35
$82.50$80.00Sep 18$1.30$1.20$1.3058%0.92$81.20
$75.00$72.50Sep 18$0.30$2.20$0.3017%7.33$74.70
$72.50$70.00Sep 18$0.17$2.33$0.1710%13.71$72.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.22, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$85.00Aug 21$0.20$0.20$2.3079%0.09$82.70
$85.00$87.50Sep 18$0.55$0.55$1.9571%0.28$85.55
$82.50$85.00Sep 18$0.80$0.80$1.7058%0.47$83.30
$90.00$92.50Sep 18$0.16$0.16$2.3489%0.07$90.16
$87.50$90.00Sep 18$0.27$0.27$2.2382%0.12$87.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$77.50Aug 21$0.45$0.45$2.0564%0.22$79.55
$80.00$77.50Sep 18$0.97$0.97$1.5356%0.63$79.03
$77.50$75.00Sep 18$0.53$0.53$1.9771%0.27$76.97
$72.50$70.00Sep 18$0.17$0.17$2.3390%0.07$72.33
$75.00$72.50Sep 18$0.30$0.30$2.2083%0.14$74.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.75, cheapest $1.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.8836.2%27.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.6236.2%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.23% of stock, avg 6.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$1.27$0.53$1.80$78.20$81.802.23%
$82.50Aug 21$0.25$1.90$2.15$80.35$84.652.66%
$77.50Aug 21$3.45$0.08$3.53$73.97$81.034.37%
$85.00Aug 21$0.05$4.20$4.25$80.75$89.255.26%
$80.00Sep 18$3.15$2.15$5.30$74.70$85.306.56%
$82.50Sep 18$2.00$3.45$5.45$77.05$87.956.75%
$75.00Aug 21$5.85$0.03$5.88$69.12$80.887.28%
$77.50Sep 18$4.80$1.18$5.98$71.52$83.487.40%
$85.00Sep 18$1.20$5.10$6.30$78.70$91.307.80%
$87.50Aug 21$0.03$6.75$6.78$80.72$94.288.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.41% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$77.50Aug 21$0.25$0.08$0.33$77.17$82.83
$92.50$70.00Sep 18$0.22$0.18$0.40$69.60$92.90
$92.50$72.50Sep 18$0.22$0.35$0.57$71.93$93.07
$90.00$70.00Sep 18$0.38$0.18$0.56$69.44$90.56
$90.00$72.50Sep 18$0.38$0.35$0.73$71.77$90.73
$82.50$80.00Aug 21$0.25$0.53$0.78$79.22$83.28
$87.50$70.00Sep 18$0.65$0.18$0.83$69.17$88.33
$92.50$75.00Sep 18$0.22$0.65$0.87$74.13$93.37
$87.50$72.50Sep 18$0.65$0.35$1.00$71.50$88.50
$90.00$75.00Sep 18$0.38$0.65$1.03$73.97$91.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.15, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7290/92Sep 18$0.33$2.1778%0.15$72.17$90.33
70/7285/88Sep 18$0.72$1.7861%0.40$71.78$85.72
72/7590/92Sep 18$0.46$2.0471%0.23$74.54$90.46
70/7288/90Sep 18$0.44$2.0672%0.21$72.06$87.94
72/7585/88Sep 18$0.85$1.6554%0.52$74.15$85.85
75/7890/92Sep 18$0.69$1.8160%0.38$76.81$90.69
72/7588/90Sep 18$0.57$1.9364%0.30$74.43$88.07
75/7885/88Sep 18$1.08$1.4242%0.76$76.42$86.08
75/7888/90Sep 18$0.80$1.7053%0.47$76.70$88.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 1.72, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Aug 21$0.22$2.2836%10.36
$80.00$82.50$85.00Aug 21$0.82$1.6859%2.05
$77.50$80.00$82.50Aug 21$1.16$1.3472%1.16
$72.50$75.00$77.50Sep 18$0.15$2.3518%15.67
$82.50$85.00$87.50Sep 18$0.25$2.2524%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Aug 21$0.92$1.5872%1.72
$75.00$77.50$80.00Aug 21$0.40$2.1034%5.25
$77.50$80.00$82.50Sep 18$0.33$2.1730%6.58
$80.00$82.50$85.00Aug 21$0.93$1.5759%1.69
$80.00$82.50$85.00Sep 18$0.35$2.1527%6.14

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 $-1.05, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$77.501:2Aug 21-$1.05$1.45
$82.50$85.001:2Sep 18-$0.40$2.10
$85.00$87.501:2Sep 18-$0.10$2.40
$80.00$82.501:2Sep 18-$0.85$1.65
$87.50$90.001:2Sep 18-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Aug 21-$1.65$0.85
$80.00$77.501:2Sep 18-$0.21$2.29
$82.50$80.001:2Sep 18-$0.85$1.65
$77.50$75.001:2Sep 18-$0.12$2.38
$75.00$72.501:2Sep 18-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.29%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 18$1.850.422.1%2.29%4.45%223456
$85.00Sep 18$1.050.295.2%1.30%6.55%252.6K
$87.50Sep 18$0.550.188.3%0.68%9.03%431.5K
$90.00Sep 18$0.250.1111.4%0.31%11.75%4560
$92.50Sep 18$0.100.0714.5%0.12%14.66%1213
$82.50Aug 21$0.150.212.1%0.19%2.34%301.4K

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 1,359
Total Puts 445
Put/Call Ratio 0.33
Net Difference 914

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 26,610
Total Puts 2,967
Average Put/Call Ratio 0.25
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