ADM - Options Database

ADM

ARCHER-DANIELS MIDLA

$76.61 +0.27%

$76.55 (-0.08%)🌙

as of 07/01 06:06 PM

(6/30 18:06) ◀

Wednesday, July 1, 2026 (6:06pm)

▶ (7/2 18:06)

◀ 7/1 18:06 ▶

Option Volume

Detail

ℹ

Current (07/01) 2,107

Calls: 1,694 (80%)

Puts: 413 (20%)

Prior (06/30) 788

Calls: 608 (77%)

Puts: 180 (23%)

Current vs Prior +167.39%

Calls: +178.62% (Calls)

Puts: +129.44% (Puts)

Prior 7-Day Total 12,815

Calls: 10,223 (80%)

Puts: 2,592 (20%)

Prior 7-Day Average 1,830

Calls: 1,460 (80%)

Puts: 370 (20%)

Current vs Prior 7-Day Avg +15.09%

Calls: +15.99%

Puts: +11.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $1.18M

Calls: $1.01M (86%)

Puts: $170.9K (14%)

Prior (06/30) $241.3K

Calls: $160.5K (67%)

Puts: $80.8K (33%)

Current vs Prior +389.93%

Calls: +530.09%

Puts: +111.54%

Prior 7-Day Total $3.40M

Calls: $2.46M (72%)

Puts: $936.0K (28%)

Prior 7-Day Average $485.0K

Calls: $351.3K (72%)

Puts: $133.7K (28%)

Current vs Prior 7-Day Avg +143.76%

Calls: +187.88%

Puts: +27.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.24

Prior (06/30) 0.30

Current vs Prior -17.65%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -24.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 78,304

Calls: 53,243 (68%)

Puts: 25,061 (32%)

Prior (06/30) 78,175

Calls: 53,162 (68%)

Puts: 25,013 (32%)

Current vs Prior +0.17%

Prior 7-Day Total 433,165

Calls: 305,652 (71%)

Puts: 127,513 (29%)

Prior 7-Day Average 61,880

Calls: 43,664 (71%)

Puts: 18,216 (29%)

Current vs Prior 7-Day Avg +26.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.05% | 11.68%

Prior 7.26% | 12.04%

Current vs Prior -2.97% | -2.98%

Prior 7-Day Avg 7.82% | 12.31%

Current vs 7-Day Avg -9.84% | -5.09%

Prior 7-Day Eod 7.26% | 12.04%

Current vs 7-Day Eod -2.97% | -2.98%

Sentiment BULLISH

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 19.69% | 13.10%

Calls: 18.02% | 15.43%

Puts: 21.37% | 10.77%

Current vs 7-Day Avg +15.93% | +30.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.01M) vs puts ($170.9K). Massive premium surge with dollar volume up 390% vs prior. Dollar volume significantly above 7-day average (144% higher). Unusually high activity with volume up 167% 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

🎯

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 4 of results (avg 7.3%, best 5.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	11.20	12.00	$11.60	6.9%	2	0.94	7

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	13.20	14.00	$13.60	5.9%	2	0.94	--
$87.50	Jul 17	10.70	11.50	$11.10	7.2%	2	0.94	10
$85.00	Jul 17	8.20	9.00	$8.60	9.3%	--	0.92	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. 10 found (avg delta 0.82, highest 0.94)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	11.20	12.00	$11.60	6.9%	2	0.94	7
$70.00	Jul 17	6.40	7.20	$6.80	11.8%	--	0.89	22
$72.50	Jul 17	4.30	4.90	$4.60	13.0%	--	0.80	49
$75.00	Jul 17	2.80	3.10	$2.95	10.2%	31	0.63	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	13.20	14.00	$13.60	5.9%	2	0.94	--
$87.50	Jul 17	10.70	11.50	$11.10	7.2%	2	0.94	10
$85.00	Jul 17	8.20	9.00	$8.60	9.3%	--	0.92	31
$82.50	Jul 17	5.80	6.60	$6.20	12.9%	--	0.87	689
$80.00	Jul 17	3.70	4.50	$4.10	19.5%	--	0.74	333

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 200, top 67)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 17	1.40	1.70	$1.55	19.4%	54	0.43	759
$75.00	Jul 17	2.80	3.10	$2.95	10.2%	31	0.63	1.9K
$80.00	Jul 17	0.60	0.90	$0.75	40.0%	21	0.26	825
$85.00	Jul 17	0.10	0.30	$0.20	100.0%	5	0.08	1.9K
$82.50	Jul 17	0.25	0.40	$0.33	45.5%	3	0.13	284

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 17	2.25	2.65	$2.45	16.3%	67	0.57	99
$72.50	Jul 17	0.50	0.80	$0.65	46.2%	7	0.21	74
$75.00	Jul 17	1.15	1.40	$1.27	19.7%	4	0.37	475
$87.50	Jul 17	10.70	11.50	$11.10	7.2%	2	0.94	10
$90.00	Jul 17	13.20	14.00	$13.60	5.9%	2	0.94	--

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. 10 found (best R:R 24.00, avg 6.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.50	$85.00	Jul 17	$0.13	$2.37	$0.13	18.23	$82.63
$80.00	$82.50	Jul 17	$0.42	$2.08	$0.42	4.95	$80.42
$77.50	$80.00	Jul 17	$0.80	$1.70	$0.80	2.12	$78.30
$75.00	$77.50	Jul 17	$1.40	$1.10	$1.40	0.79	$76.40
$72.50	$75.00	Jul 17	$1.65	$0.85	$1.65	0.52	$74.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$67.50	Jul 17	$0.10	$2.40	$0.10	24.00	$69.90
$72.50	$70.00	Jul 17	$0.32	$2.18	$0.32	6.81	$72.18
$75.00	$72.50	Jul 17	$0.62	$1.88	$0.62	3.03	$74.38
$77.50	$75.00	Jul 17	$1.18	$1.32	$1.18	1.12	$76.32
$80.00	$77.50	Jul 17	$1.65	$0.85	$1.65	0.52	$78.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 24.00, avg 4.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$70.00	Jul 17	$4.80	$4.80	$0.20	24.00	$69.80
$70.00	$72.50	Jul 17	$2.20	$2.20	$0.30	7.33	$72.20
$72.50	$75.00	Jul 17	$1.65	$1.65	$0.85	1.94	$74.15
$75.00	$77.50	Jul 17	$1.40	$1.40	$1.10	1.27	$76.40
$77.50	$80.00	Jul 17	$0.80	$0.80	$1.70	0.47	$78.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$82.50	Jul 17	$2.40	$2.40	$0.10	24.00	$82.60
$82.50	$80.00	Jul 17	$2.10	$2.10	$0.40	5.25	$80.40
$80.00	$77.50	Jul 17	$1.65	$1.65	$0.85	1.94	$78.35
$77.50	$75.00	Jul 17	$1.18	$1.18	$1.32	0.89	$76.32
$75.00	$72.50	Jul 17	$0.62	$0.62	$1.88	0.33	$74.38

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. 10 found (cheapest 5.22% of stock, avg 10.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$1.55	$2.45	$4.00	$73.50	$81.50	5.22%
$75.00	Jul 17	$2.95	$1.27	$4.22	$70.78	$79.22	5.51%
$80.00	Jul 17	$0.75	$4.10	$4.85	$75.15	$84.85	6.33%
$72.50	Jul 17	$4.60	$0.65	$5.25	$67.25	$77.75	6.85%
$82.50	Jul 17	$0.33	$6.20	$6.53	$75.97	$89.03	8.52%
$70.00	Jul 17	$6.80	$0.33	$7.13	$62.87	$77.13	9.31%
$85.00	Jul 17	$0.20	$8.60	$8.80	$76.20	$93.80	11.49%
$87.50	Jul 17	$0.15	$11.10	$11.25	$76.25	$98.75	14.68%
$65.00	Jul 17	$11.60	$0.18	$11.78	$53.22	$76.78	15.38%
$90.00	Jul 17	$0.18	$13.60	$13.78	$76.22	$103.78	17.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.43% of stock, avg 1.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.50	$65.00	Jul 17	$0.15	$0.18	$0.33	$64.67	$87.83
$85.00	$65.00	Jul 17	$0.20	$0.18	$0.38	$64.62	$85.38
$87.50	$67.50	Jul 17	$0.15	$0.23	$0.38	$67.12	$87.88
$85.00	$67.50	Jul 17	$0.20	$0.23	$0.43	$67.07	$85.43
$87.50	$70.00	Jul 17	$0.15	$0.33	$0.48	$69.52	$87.98
$82.50	$65.00	Jul 17	$0.33	$0.18	$0.51	$64.49	$83.01
$85.00	$70.00	Jul 17	$0.20	$0.33	$0.53	$69.47	$85.53
$82.50	$67.50	Jul 17	$0.33	$0.23	$0.56	$66.94	$83.06
$82.50	$70.00	Jul 17	$0.33	$0.33	$0.66	$69.34	$83.16
$87.50	$72.50	Jul 17	$0.15	$0.65	$0.80	$71.70	$88.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.47, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	82/85	Jul 17	$1.78	$0.72	2.47	$78.22	$84.28
68/70	72/75	Jul 17	$1.75	$0.75	2.33	$68.25	$74.25
70/72	75/78	Jul 17	$1.72	$0.78	2.21	$70.78	$76.72
75/78	80/82	Jul 17	$1.60	$0.90	1.78	$75.90	$81.60
68/70	75/78	Jul 17	$1.50	$1.00	1.50	$68.50	$76.50
72/75	78/80	Jul 17	$1.42	$1.08	1.31	$73.58	$78.92
75/78	82/85	Jul 17	$1.31	$1.19	1.10	$76.19	$83.81
70/72	78/80	Jul 17	$1.12	$1.38	0.81	$71.38	$78.62
72/75	80/82	Jul 17	$1.04	$1.46	0.71	$73.96	$81.04
68/70	78/80	Jul 17	$0.90	$1.60	0.56	$69.10	$78.40

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
$82.50	$85.00	$87.50	Jul 17	$0.08	$2.42	30.25
$85.00	$87.50	$90.00	Jul 17	$0.08	$2.42	30.25
$72.50	$75.00	$77.50	Jul 17	$0.25	$2.25	9.00
$80.00	$82.50	$85.00	Jul 17	$0.29	$2.21	7.62
$77.50	$80.00	$82.50	Jul 17	$0.38	$2.12	5.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Jul 17	$0.10	$2.40	24.00
$67.50	$70.00	$72.50	Jul 17	$0.22	$2.28	10.36
$70.00	$72.50	$75.00	Jul 17	$0.30	$2.20	7.33
$80.00	$82.50	$85.00	Jul 17	$0.30	$2.20	7.33
$77.50	$80.00	$82.50	Jul 17	$0.45	$2.05	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.00, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Jul 17	-$2.00	$3.00
$82.50	$85.00	1:2	Jul 17	-$0.07	$2.43
$85.00	$87.50	1:2	Jul 17	-$0.10	$2.40
$75.00	$77.50	1:2	Jul 17	-$0.15	$2.35
$87.50	$90.00	1:2	Jul 17	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.50	$70.00	1:2	Jul 17	-$0.01	$2.49
$75.00	$72.50	1:2	Jul 17	-$0.03	$2.47
$77.50	$75.00	1:2	Jul 17	-$0.09	$2.41
$67.50	$65.00	1:2	Jul 17	-$0.13	$2.37
$70.00	$67.50	1:2	Jul 17	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.83%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Jul 17	$1.40	0.43	1.2%	1.83%	2.99%	54	759
$80.00	Jul 17	$0.60	0.26	4.4%	0.78%	5.21%	21	825
$82.50	Jul 17	$0.25	0.13	7.7%	0.33%	8.01%	3	284
$85.00	Jul 17	$0.10	0.08	10.9%	0.13%	11.08%	5	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 1,694

Total Puts 413

Put/Call Ratio 0.24

Net Difference 1,281

Prior's Put/Call Breakdown

Total Calls 608

Total Puts 180

Put/Call Ratio 0.30

Net Difference 428

Prior 7-Day Put/Call Summary

Total Calls 10,223

Total Puts 2,592

Average Put/Call Ratio 0.32

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