ADM - Options Database

ADM

ARCHER-DANIELS MIDLA

$76.40 -0.61%

$76.33 (-0.09%)🌙

as of 06/30 06:06 PM

(6/29 18:07) ◀

Tuesday, June 30, 2026 (6:06pm)

▶ (7/1 18:06)

◀ 6/30 18:06 ▶

Option Volume

Detail

ℹ

Current (06/30) 788

Calls: 608 (77%)

Puts: 180 (23%)

Prior (06/29) 1,276

Calls: 873 (68%)

Puts: 403 (32%)

Current vs Prior -38.24%

Calls: -30.36% (Calls)

Puts: -55.33% (Puts)

Prior 7-Day Total 20,043

Calls: 16,621 (83%)

Puts: 3,422 (17%)

Prior 7-Day Average 2,863

Calls: 2,374 (83%)

Puts: 488 (17%)

Current vs Prior 7-Day Avg -72.48%

Calls: -74.39%

Puts: -63.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $241.3K

Calls: $160.5K (67%)

Puts: $80.8K (33%)

Prior (06/29) $380.4K

Calls: $243.4K (64%)

Puts: $137.1K (36%)

Current vs Prior -36.57%

Calls: -34.05%

Puts: -41.05%

Prior 7-Day Total $4.94M

Calls: $3.83M (77%)

Puts: $1.11M (23%)

Prior 7-Day Average $705.6K

Calls: $546.5K (77%)

Puts: $159.1K (23%)

Current vs Prior 7-Day Avg -65.80%

Calls: -70.63%

Puts: -49.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.30

Prior (06/29) 0.46

Current vs Prior -35.87%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -1.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 78,175

Calls: 53,162 (68%)

Puts: 25,013 (32%)

Prior (06/29) 77,854

Calls: 53,117 (68%)

Puts: 24,737 (32%)

Current vs Prior +0.41%

Prior 7-Day Total 451,151

Calls: 316,691 (70%)

Puts: 134,460 (30%)

Prior 7-Day Average 64,450

Calls: 45,241 (70%)

Puts: 19,208 (30%)

Current vs Prior 7-Day Avg +21.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 7.26% | 12.04%

Prior 6.87% | 11.71%

Current vs Prior +5.76% | +2.85%

Prior 7-Day Avg 8.02% | 12.48%

Current vs 7-Day Avg -9.45% | -3.52%

Prior 7-Day Eod 6.87% | 11.71%

Current vs 7-Day Eod +5.76% | +2.85%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.83% | 17.03%

Calls: 22.22% | 17.39%

Puts: 23.44% | 16.67%

Prior 22.83% | 17.03%

Calls: 22.22% | 17.39%

Puts: 23.44% | 16.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.83% | 12.31%

Calls: 18.31% | 15.19%

Puts: 21.36% | 9.42%

Current vs 7-Day Avg +15.11% | +38.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($160.5K). Extreme bullish P/C ratio of 0.30 - heavy call buying (608 calls vs 180 puts). P/C ratio dropping 36% - sentiment shifting bullish. Call-heavy open interest (53,162 calls vs 25,013 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.6%, best 8.0%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	10.80	11.70	$11.25	8.0%	--	0.95	10
$85.00	Jul 17	8.40	9.20	$8.80	9.1%	--	0.93	31

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. 8 found (avg delta 0.79, highest 0.95)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	6.40	7.10	$6.75	10.4%	--	0.88	22
$72.50	Jul 17	4.30	5.00	$4.65	15.1%	--	0.78	49
$75.00	Jul 17	2.80	3.10	$2.95	10.2%	61	0.62	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	10.80	11.70	$11.25	8.0%	--	0.95	10
$85.00	Jul 17	8.40	9.20	$8.80	9.1%	--	0.93	31
$82.50	Jul 17	6.00	6.80	$6.40	12.5%	--	0.85	689
$80.00	Jul 17	4.00	4.60	$4.30	14.0%	--	0.74	333
$77.50	Jul 17	2.45	2.75	$2.60	11.5%	10	0.57	89

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 225, top 61)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	2.80	3.10	$2.95	10.2%	61	0.62	1.9K
$80.00	Jul 17	0.70	0.90	$0.80	25.0%	44	0.26	817
$77.50	Jul 17	1.45	1.65	$1.55	12.9%	31	0.42	779
$85.00	Jul 17	0.15	0.20	$0.18	27.8%	23	0.07	1.9K
$82.50	Jul 17	0.30	0.50	$0.40	50.0%	7	0.15	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.60	0.80	$0.70	28.6%	24	0.22	56
$75.00	Jul 17	1.25	1.55	$1.40	21.4%	16	0.38	473
$77.50	Jul 17	2.45	2.75	$2.60	11.5%	10	0.57	89
$70.00	Jul 17	0.25	0.50	$0.38	65.8%	6	0.12	268
$67.50	Jul 17	0.05	0.25	$0.15	133.3%	1	0.06	20

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 10.36, avg 4.88)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.50	$85.00	Jul 17	$0.22	$2.28	$0.22	10.36	$82.72
$80.00	$82.50	Jul 17	$0.40	$2.10	$0.40	5.25	$80.40
$77.50	$80.00	Jul 17	$0.75	$1.75	$0.75	2.33	$78.25
$75.00	$77.50	Jul 17	$1.40	$1.10	$1.40	0.79	$76.40

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$67.50	Jul 17	$0.23	$2.27	$0.23	9.87	$69.77
$72.50	$70.00	Jul 17	$0.32	$2.18	$0.32	6.81	$72.18
$75.00	$72.50	Jul 17	$0.70	$1.80	$0.70	2.57	$74.30
$77.50	$75.00	Jul 17	$1.20	$1.30	$1.20	1.08	$76.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 5.25, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$72.50	Jul 17	$2.10	$2.10	$0.40	5.25	$72.10
$72.50	$75.00	Jul 17	$1.70	$1.70	$0.80	2.13	$74.20
$75.00	$77.50	Jul 17	$1.40	$1.40	$1.10	1.27	$76.40
$77.50	$80.00	Jul 17	$0.75	$0.75	$1.75	0.43	$78.25
$80.00	$82.50	Jul 17	$0.40	$0.40	$2.10	0.19	$80.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.50	$80.00	Jul 17	$2.10	$2.10	$0.40	5.25	$80.40
$80.00	$77.50	Jul 17	$1.70	$1.70	$0.80	2.12	$78.30
$77.50	$75.00	Jul 17	$1.20	$1.20	$1.30	0.92	$76.30
$75.00	$72.50	Jul 17	$0.70	$0.70	$1.80	0.39	$74.30
$72.50	$70.00	Jul 17	$0.32	$0.32	$2.18	0.15	$72.18

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. 8 found (cheapest 5.43% of stock, avg 8.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$1.55	$2.60	$4.15	$73.35	$81.65	5.43%
$75.00	Jul 17	$2.95	$1.40	$4.35	$70.65	$79.35	5.69%
$80.00	Jul 17	$0.80	$4.30	$5.10	$74.90	$85.10	6.68%
$72.50	Jul 17	$4.65	$0.70	$5.35	$67.15	$77.85	7.00%
$82.50	Jul 17	$0.40	$6.40	$6.80	$75.70	$89.30	8.90%
$70.00	Jul 17	$6.75	$0.38	$7.13	$62.87	$77.13	9.33%
$85.00	Jul 17	$0.18	$8.80	$8.98	$76.02	$93.98	11.75%
$87.50	Jul 17	$0.13	$11.25	$11.38	$76.12	$98.88	14.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.43% of stock, avg 1.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$67.50	Jul 17	$0.18	$0.15	$0.33	$67.17	$85.33
$82.50	$67.50	Jul 17	$0.40	$0.15	$0.55	$66.95	$83.05
$85.00	$70.00	Jul 17	$0.18	$0.38	$0.56	$69.44	$85.56
$82.50	$70.00	Jul 17	$0.40	$0.38	$0.78	$69.22	$83.28
$85.00	$72.50	Jul 17	$0.18	$0.70	$0.88	$71.62	$85.88
$80.00	$67.50	Jul 17	$0.80	$0.15	$0.95	$66.55	$80.95
$82.50	$72.50	Jul 17	$0.40	$0.70	$1.10	$71.40	$83.60
$80.00	$70.00	Jul 17	$0.80	$0.38	$1.18	$68.82	$81.18
$80.00	$72.50	Jul 17	$0.80	$0.70	$1.50	$71.00	$81.50
$85.00	$75.00	Jul 17	$0.18	$1.40	$1.58	$73.42	$86.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.39, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/70	72/75	Jul 17	$1.93	$0.57	3.39	$68.07	$74.43
78/80	82/85	Jul 17	$1.92	$0.58	3.31	$78.08	$84.42
70/72	75/78	Jul 17	$1.72	$0.78	2.21	$70.78	$76.72
68/70	75/78	Jul 17	$1.63	$0.87	1.87	$68.37	$76.63
75/78	80/82	Jul 17	$1.60	$0.90	1.78	$75.90	$81.60
72/75	78/80	Jul 17	$1.45	$1.05	1.38	$73.55	$78.95
75/78	82/85	Jul 17	$1.42	$1.08	1.31	$76.08	$83.92
72/75	80/82	Jul 17	$1.10	$1.40	0.79	$73.90	$81.10
70/72	78/80	Jul 17	$1.07	$1.43	0.75	$71.43	$78.57
68/70	78/80	Jul 17	$0.98	$1.52	0.64	$69.02	$78.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 30.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Jul 17	$0.08	$2.42	30.25
$82.50	$85.00	$87.50	Jul 17	$0.17	$2.33	13.71
$80.00	$82.50	$85.00	Jul 17	$0.18	$2.32	12.89
$72.50	$75.00	$77.50	Jul 17	$0.30	$2.20	7.33
$77.50	$80.00	$82.50	Jul 17	$0.35	$2.15	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.50	$70.00	$72.50	Jul 17	$0.09	$2.41	26.78
$65.00	$67.50	$70.00	Jul 17	$0.18	$2.32	12.89
$80.00	$82.50	$85.00	Jul 17	$0.30	$2.20	7.33
$70.00	$72.50	$75.00	Jul 17	$0.38	$2.12	5.58
$77.50	$80.00	$82.50	Jul 17	$0.40	$2.10	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.02, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$82.50	1:2	Jul 17	$0.00	$2.50
$77.50	$80.00	1:2	Jul 17	-$0.05	$2.45
$90.00	$92.50	1:2	Jul 17	-$0.05	$2.45
$85.00	$87.50	1:2	Jul 17	-$0.08	$2.42
$92.50	$95.00	1:2	Jul 17	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Jul 17	-$0.02	$4.98
$65.00	$60.00	1:2	Jul 17	-$0.06	$4.94
$75.00	$72.50	1:2	Jul 17	$0.00	$2.50
$67.50	$65.00	1:2	Jul 17	-$0.05	$2.45
$72.50	$70.00	1:2	Jul 17	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.90%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Jul 17	$1.45	0.42	1.4%	1.90%	3.34%	31	779
$80.00	Jul 17	$0.70	0.26	4.7%	0.92%	5.63%	44	817
$82.50	Jul 17	$0.30	0.15	8.0%	0.39%	8.38%	7	280
$85.00	Jul 17	$0.15	0.07	11.3%	0.20%	11.45%	23	1.9K

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 608

Total Puts 180

Put/Call Ratio 0.30

Net Difference 428

Prior's Put/Call Breakdown

Total Calls 873

Total Puts 403

Put/Call Ratio 0.46

Net Difference 470

Prior 7-Day Put/Call Summary

Total Calls 16,621

Total Puts 3,422

Average Put/Call Ratio 0.30

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card