Tour v526
ADM
ARCHER-DANIELS MIDLA
$80.30 -1.71%
(8/20 18:07) ◀
|
Friday, August 21, 2026 (6:07pm)
January 2026
|
▶ (8/25 18:07)
◀ 8/21 18:07 ▶

Option Volume

Detail
ℹ
Current (08/21) 6,101
Calls: 3,535 (58%)
Puts: 2,566 (42%)
Prior (08/20) 3,489
Calls: 3,098 (89%)
Puts: 391 (11%)
Current vs Prior +74.86%
Calls: +14.11% (Calls)
Puts: +556.27% (Puts)
Prior 7-Day Total 30,761
Calls: 28,182 (92%)
Puts: 2,579 (8%)
Prior 7-Day Average 4,394
Calls: 4,026 (92%)
Puts: 368 (8%)
Current vs Prior 7-Day Avg +38.83%
Calls: -12.20%
Puts: +596.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $1.14M
Calls: $990.7K (87%)
Puts: $147.5K (13%)
Prior (08/20) $1.16M
Calls: $974.0K (84%)
Puts: $187.8K (16%)
Current vs Prior -2.02%
Calls: +1.72%
Puts: -21.42%
Prior 7-Day Total $22.33M
Calls: $21.69M (97%)
Puts: $641.9K (3%)
Prior 7-Day Average $3.19M
Calls: $3.10M (97%)
Puts: $91.7K (3%)
Current vs Prior 7-Day Avg -64.32%
Calls: -68.03%
Puts: +60.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.73
Prior (08/20) 0.13
Current vs Prior +475.14%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg +328.77%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 89,010
Calls: 59,140 (66%)
Puts: 29,870 (34%)
Prior (08/20) 87,730
Calls: 57,802 (66%)
Puts: 29,928 (34%)
Current vs Prior +1.46%
Prior 7-Day Total 565,893
Calls: 381,332 (67%)
Puts: 184,561 (33%)
Prior 7-Day Average 80,841
Calls: 54,476 (67%)
Puts: 26,365 (33%)
Current vs Prior 7-Day Avg +10.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.21% | 7.95%3.21% | 7.95%
Prior 3.53% | 8.14%3.53% | 8.14%
Current vs Prior +125.39% | +31.58%-8.85% | -2.39%
Prior 7-Day Avg 4.69% | 8.49%4.69% | 8.49%
Current vs 7-Day Avg +69.48% | +26.08%-31.46% | -6.47%
Prior 7-Day Eod 3.53% | 8.14%3.53% | 8.14%
Current vs 7-Day Eod +125.39% | +31.58%-8.85% | -2.39%
Sentiment BEARISHBULLISH

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 87% of dollar volume in calls ($990.7K) vs puts ($147.5K). Above-average activity with volume up 75% vs prior. P/C ratio rising 475% - increased hedging/bearish positioning. Call-heavy open interest (59,140 calls vs 29,870 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 NEUTRAL
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 9 of results (avg 7.5%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.602.75$2.685.6%1.2K0.531.7K
$70.00Sep 1810.2010.80$10.505.7%40.93126
$77.50Sep 184.004.30$4.157.2%2080.69903
$72.50Sep 187.908.50$8.207.3%--0.89278
$75.00Sep 185.806.30$6.058.3%50.811.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 189.6010.30$9.957.0%--0.91202
$87.50Sep 187.307.90$7.607.9%--0.85140
$85.00Sep 185.205.70$5.459.2%--0.7674

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. 16 found (avg delta 0.84, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2113.9016.30$15.1015.9%10.989
$67.50Aug 2111.3013.60$12.4518.5%30.958
$70.00Sep 1810.2010.80$10.505.7%40.93126
$75.00Aug 214.905.40$5.159.7%20.9119
$72.50Sep 187.908.50$8.207.3%--0.89278
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 214.605.10$4.8510.3%10.9566
$82.50Aug 212.152.60$2.3818.9%1150.94670
$90.00Sep 189.6010.30$9.957.0%--0.91202
$87.50Sep 187.307.90$7.607.9%--0.85140
$85.00Sep 185.205.70$5.459.2%--0.7674

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 4.7K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.602.75$2.685.6%1.2K0.531.7K
$87.50Sep 180.400.50$0.4522.2%2560.141.5K
$77.50Sep 184.004.30$4.157.2%2080.69903
$77.50Aug 212.402.95$2.6820.5%2020.88204
$82.50Sep 181.401.70$1.5519.4%1720.38693
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.000.10$0.05200.0%1.7K0.22996
$77.50Sep 181.151.45$1.3023.1%2450.31277
$77.50Aug 210.000.30$0.15200.0%1390.12357
$82.50Aug 212.152.60$2.3818.9%1150.94670
$80.00Sep 182.052.30$2.1711.5%710.47454

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 149.8%, max 149.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1865.3%26.1%149.8%1.3K1.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1865.3%26.1%149.8%1.7K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.70, avg 8.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$80.00Sep 18$1.47$1.03$1.4769%0.70$78.97
$80.00$82.50Aug 21$0.17$2.33$0.1778%13.71$80.17
$87.50$90.00Sep 18$0.17$2.33$0.1714%13.71$87.67
$90.00$92.50Sep 18$0.10$2.40$0.109%24.00$90.10
$82.50$85.00Sep 18$0.67$1.83$0.6738%2.73$83.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$77.50Sep 18$0.87$1.63$0.8747%1.87$79.13
$72.50$70.00Sep 18$0.18$2.32$0.1811%12.89$72.32
$75.00$72.50Sep 18$0.32$2.18$0.3219%6.81$74.68
$77.50$75.00Sep 18$0.60$1.90$0.6031%3.17$76.90
$67.50$65.00Aug 21$0.13$2.37$0.135%18.23$67.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.05, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.50$95.00Aug 21$0.13$0.13$2.3794%0.05$92.63
$85.00$87.50Sep 18$0.43$0.43$2.0776%0.21$85.43
$82.50$85.00Sep 18$0.67$0.67$1.8362%0.37$83.17
$90.00$92.50Sep 18$0.10$0.10$2.4091%0.04$90.10
$87.50$90.00Sep 18$0.17$0.17$2.3386%0.07$87.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$65.00Aug 21$0.13$0.13$2.3795%0.05$67.37
$77.50$75.00Sep 18$0.60$0.60$1.9069%0.32$76.90
$75.00$72.50Sep 18$0.32$0.32$2.1881%0.15$74.68
$72.50$70.00Sep 18$0.18$0.18$2.3289%0.08$72.32
$80.00$77.50Sep 18$0.87$0.87$1.6353%0.53$79.13

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 0.31% of stock, avg 6.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$0.20$0.05$0.25$79.75$80.250.31%
$82.50Aug 21$0.03$2.38$2.41$80.09$84.913.00%
$77.50Aug 21$2.68$0.15$2.83$74.67$80.333.52%
$80.00Sep 18$2.68$2.17$4.85$75.15$84.856.04%
$85.00Aug 21$0.03$4.85$4.88$80.12$89.886.08%
$82.50Sep 18$1.55$3.70$5.25$77.25$87.756.54%
$75.00Aug 21$5.15$0.18$5.33$69.67$80.336.64%
$77.50Sep 18$4.15$1.30$5.45$72.05$82.956.79%
$85.00Sep 18$0.88$5.45$6.33$78.67$91.337.88%
$75.00Sep 18$6.05$0.70$6.75$68.25$81.758.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.29% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$80.00Aug 21$0.18$0.05$0.23$79.77$90.23
$92.50$80.00Aug 21$0.18$0.05$0.23$79.77$92.73
$90.00$77.50Aug 21$0.18$0.15$0.33$77.17$90.33
$92.50$77.50Aug 21$0.18$0.15$0.33$77.17$92.83
$90.00$72.50Aug 21$0.18$0.18$0.36$72.14$90.36
$92.50$70.00Aug 21$0.18$0.18$0.36$69.64$92.86
$92.50$72.50Aug 21$0.18$0.18$0.36$72.14$92.86
$90.00$70.00Aug 21$0.18$0.18$0.36$69.64$90.36
$90.00$75.00Aug 21$0.18$0.18$0.36$74.64$90.36
$92.50$75.00Aug 21$0.18$0.18$0.36$74.64$92.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.12, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6892/95Aug 21$0.26$2.2489%0.12$67.24$92.76
70/7290/92Sep 18$0.28$2.2280%0.13$72.22$90.28
70/7285/88Sep 18$0.61$1.8965%0.32$71.89$85.61
70/7288/90Sep 18$0.35$2.1575%0.16$72.15$87.85
72/7590/92Sep 18$0.42$2.0872%0.20$74.58$90.42
75/7890/92Sep 18$0.70$1.8060%0.39$76.80$90.70
72/7585/88Sep 18$0.75$1.7557%0.43$74.25$85.75
72/7588/90Sep 18$0.49$2.0167%0.24$74.51$87.99
75/7885/88Sep 18$1.03$1.4744%0.70$76.47$86.03
75/7888/90Sep 18$0.77$1.7354%0.45$76.73$88.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 13.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Aug 21$0.17$2.3375%13.71
$77.50$80.00$82.50Sep 18$0.34$2.1631%6.35
$82.50$85.00$87.50Sep 18$0.24$2.2623%9.42
$87.50$90.00$92.50Sep 18$0.07$2.438%34.71
$72.50$75.00$77.50Sep 18$0.25$2.2520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Aug 21$0.14$2.3673%16.86
$80.00$82.50$85.00Sep 18$0.22$2.2829%10.36
$75.00$77.50$80.00Sep 18$0.27$2.2328%8.26
$70.00$72.50$75.00Sep 18$0.14$2.3613%16.86
$85.00$87.50$90.00Sep 18$0.20$2.3015%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.21, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$77.501:2Aug 21-$0.21$2.29
$80.00$82.501:2Sep 18-$0.42$2.08
$82.50$85.001:2Sep 18-$0.21$2.29
$85.00$87.501:2Sep 18-$0.02$2.48
$77.50$80.001:2Sep 18-$1.21$1.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Sep 18-$0.64$1.86
$80.00$77.501:2Sep 18-$0.43$2.07
$77.50$75.001:2Sep 18-$0.10$2.40
$75.00$72.501:2Sep 18-$0.06$2.44
$72.50$70.001:2Sep 18-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.74%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 18$1.400.382.7%1.74%4.48%172693
$85.00Sep 18$0.750.245.8%0.93%6.79%1032.6K
$87.50Sep 18$0.400.149.0%0.50%9.46%2561.5K
$90.00Sep 18$0.200.0912.1%0.25%12.33%39953
$92.50Sep 18$0.100.0615.2%0.12%15.32%14213

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 3,535
Total Puts 2,566
Put/Call Ratio 0.73
Net Difference 969

Prior's Put/Call Breakdown

Total Calls 3,098
Total Puts 391
Put/Call Ratio 0.13
Net Difference 2,707

Prior 7-Day Put/Call Summary

Total Calls 28,182
Total Puts 2,579
Average Put/Call Ratio 0.17
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