ADM - Options Database

ADM

ARCHER-DANIELS MIDLA

$77.93 +1.48%

$78.25 (+0.41%)🌙

as of 07/06 06:06 PM

(7/2 18:06) ◀

Monday, July 6, 2026 (6:06pm)

▶ (7/7 18:06)

◀ 7/6 18:06 ▶

Option Volume

Detail

ℹ

Current (07/06) 1,504

Calls: 819 (54%)

Puts: 685 (46%)

Prior (07/02) 547

Calls: 261 (48%)

Puts: 286 (52%)

Current vs Prior +174.95%

Calls: +213.79% (Calls)

Puts: +139.51% (Puts)

Prior 7-Day Total 9,969

Calls: 7,449 (75%)

Puts: 2,520 (25%)

Prior 7-Day Average 1,424

Calls: 1,064 (75%)

Puts: 360 (25%)

Current vs Prior 7-Day Avg +5.61%

Calls: -23.04%

Puts: +90.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $499.5K

Calls: $340.4K (68%)

Puts: $159.0K (32%)

Prior (07/02) $138.7K

Calls: $74.4K (54%)

Puts: $64.3K (46%)

Current vs Prior +260.01%

Calls: +357.55%

Puts: +147.19%

Prior 7-Day Total $3.58M

Calls: $2.62M (73%)

Puts: $955.2K (27%)

Prior 7-Day Average $511.1K

Calls: $374.6K (73%)

Puts: $136.5K (27%)

Current vs Prior 7-Day Avg -2.27%

Calls: -9.12%

Puts: +16.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.84

Prior (07/02) 1.10

Current vs Prior -23.67%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +81.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06) 79,608

Calls: 54,475 (68%)

Puts: 25,133 (32%)

Prior (07/02) 79,558

Calls: 54,472 (68%)

Puts: 25,086 (32%)

Current vs Prior +0.06%

Prior 7-Day Total 489,995

Calls: 338,401 (69%)

Puts: 151,594 (31%)

Prior 7-Day Average 69,999

Calls: 48,343 (69%)

Puts: 21,656 (31%)

Current vs Prior 7-Day Avg +13.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.49% | 11.29%6.49% | 11.29%

Prior 6.58% | 11.59%6.58% | 11.59%

Current vs Prior -1.27% | -2.57%-1.32% | -2.57%

Prior 7-Day Avg 7.36% | 11.99%7.36% | 11.99%

Current vs 7-Day Avg -11.83% | -5.82%-11.83% | -5.83%

Prior 7-Day Eod 6.58% | 11.59%-- | --

Current vs 7-Day Eod -1.27% | -2.57%-- | --

Sentiment BULLISHBULLISH

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 22.95% | 14.72%

Calls: 22.12% | 16.60%

Puts: 23.79% | 12.84%

Current vs 7-Day Avg -0.54% | +15.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($340.4K). Massive premium surge with dollar volume up 260% vs prior. Unusually high activity with volume up 175% vs prior - elevated interest. P/C ratio dropping 24% - sentiment shifting bullish.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 6.8%, best 5.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	7.80	8.30	$8.05	6.2%	1	0.94	25
$72.50	Jul 17	5.50	6.00	$5.75	8.7%	1	0.88	48

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	9.40	9.90	$9.65	5.2%	--	0.93	12
$85.00	Jul 17	7.00	7.50	$7.25	6.9%	--	0.90	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	0.85	1.00	$0.93	16.1%	58	0.33	828

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.81, highest 0.94)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	7.80	8.30	$8.05	6.2%	1	0.94	25
$72.50	Jul 17	5.50	6.00	$5.75	8.7%	1	0.88	48
$75.00	Jul 17	3.40	3.90	$3.65	13.7%	44	0.76	1.9K
$77.50	Jul 17	1.90	2.15	$2.03	12.3%	215	0.55	732

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	9.40	9.90	$9.65	5.2%	--	0.93	12
$85.00	Jul 17	7.00	7.50	$7.25	6.9%	--	0.90	31
$82.50	Jul 17	4.70	5.20	$4.95	10.1%	4	0.83	689
$80.00	Jul 17	2.85	3.20	$3.03	11.6%	--	0.67	333

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 732, top 295)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 17	1.90	2.15	$2.03	12.3%	215	0.55	732
$80.00	Jul 17	0.85	1.00	$0.93	16.1%	58	0.33	828
$75.00	Jul 17	3.40	3.90	$3.65	13.7%	44	0.76	1.9K
$82.50	Jul 17	0.35	0.45	$0.40	25.0%	20	0.17	285
$85.00	Jul 17	0.10	0.30	$0.20	100.0%	12	0.09	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 17	1.40	1.60	$1.50	13.3%	295	0.45	151
$75.00	Jul 17	0.60	0.75	$0.68	22.1%	46	0.24	491
$72.50	Jul 17	0.25	0.35	$0.30	33.3%	11	0.12	73
$70.00	Jul 17	0.10	0.20	$0.15	66.7%	10	0.06	263
$67.50	Jul 17	0.00	0.15	$0.08	187.5%	6	0.03	21

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. 9 found (best R:R 18.23, avg 6.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$92.50	Jul 17	$0.13	$2.37	$0.13	18.23	$90.13
$82.50	$85.00	Jul 17	$0.20	$2.30	$0.20	11.50	$82.70
$80.00	$82.50	Jul 17	$0.53	$1.97	$0.53	3.72	$80.53
$77.50	$80.00	Jul 17	$1.10	$1.40	$1.10	1.27	$78.60
$75.00	$77.50	Jul 17	$1.62	$0.88	$1.62	0.54	$76.62

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.50	$70.00	Jul 17	$0.15	$2.35	$0.15	15.67	$72.35
$75.00	$72.50	Jul 17	$0.38	$2.12	$0.38	5.58	$74.62
$77.50	$75.00	Jul 17	$0.82	$1.68	$0.82	2.05	$76.68
$80.00	$77.50	Jul 17	$1.53	$0.97	$1.53	0.63	$78.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 11.50, avg 2.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$72.50	Jul 17	$2.30	$2.30	$0.20	11.50	$72.30
$72.50	$75.00	Jul 17	$2.10	$2.10	$0.40	5.25	$74.60
$75.00	$77.50	Jul 17	$1.62	$1.62	$0.88	1.84	$76.62
$77.50	$80.00	Jul 17	$1.10	$1.10	$1.40	0.79	$78.60
$80.00	$82.50	Jul 17	$0.53	$0.53	$1.97	0.27	$80.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$82.50	Jul 17	$2.30	$2.30	$0.20	11.50	$82.70
$82.50	$80.00	Jul 17	$1.92	$1.92	$0.58	3.31	$80.58
$80.00	$77.50	Jul 17	$1.53	$1.53	$0.97	1.58	$78.47
$77.50	$75.00	Jul 17	$0.82	$0.82	$1.68	0.49	$76.68
$75.00	$72.50	Jul 17	$0.38	$0.38	$2.12	0.18	$74.62

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 4.53% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$2.03	$1.50	$3.53	$73.97	$81.03	4.53%
$80.00	Jul 17	$0.93	$3.03	$3.96	$76.04	$83.96	5.08%
$75.00	Jul 17	$3.65	$0.68	$4.33	$70.67	$79.33	5.56%
$82.50	Jul 17	$0.40	$4.95	$5.35	$77.15	$87.85	6.87%
$72.50	Jul 17	$5.75	$0.30	$6.05	$66.45	$78.55	7.76%
$85.00	Jul 17	$0.20	$7.25	$7.45	$77.55	$92.45	9.56%
$70.00	Jul 17	$8.05	$0.15	$8.20	$61.80	$78.20	10.52%
$87.50	Jul 17	$0.13	$9.65	$9.78	$77.72	$97.28	12.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.36% of stock, avg 1.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.50	$70.00	Jul 17	$0.13	$0.15	$0.28	$69.72	$87.78
$90.00	$70.00	Jul 17	$0.18	$0.15	$0.33	$69.67	$90.33
$85.00	$70.00	Jul 17	$0.20	$0.15	$0.35	$69.65	$85.35
$87.50	$72.50	Jul 17	$0.13	$0.30	$0.43	$72.07	$87.93
$90.00	$72.50	Jul 17	$0.18	$0.30	$0.48	$72.02	$90.48
$85.00	$72.50	Jul 17	$0.20	$0.30	$0.50	$72.00	$85.50
$82.50	$70.00	Jul 17	$0.40	$0.15	$0.55	$69.45	$83.05
$82.50	$72.50	Jul 17	$0.40	$0.30	$0.70	$71.80	$83.20
$87.50	$75.00	Jul 17	$0.13	$0.68	$0.81	$74.19	$88.31
$90.00	$75.00	Jul 17	$0.18	$0.68	$0.86	$74.14	$90.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.56, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	90/92	Jul 17	$2.05	$0.45	4.56	$80.45	$92.05
70/72	75/78	Jul 17	$1.77	$0.73	2.42	$70.73	$76.77
78/80	82/85	Jul 17	$1.73	$0.77	2.25	$78.27	$84.23
78/80	90/92	Jul 17	$1.66	$0.84	1.98	$78.34	$91.66
72/75	78/80	Jul 17	$1.48	$1.02	1.45	$73.52	$78.98
75/78	80/82	Jul 17	$1.35	$1.15	1.17	$76.15	$81.35
70/72	78/80	Jul 17	$1.25	$1.25	1.00	$71.25	$78.75
75/78	82/85	Jul 17	$1.02	$1.48	0.69	$76.48	$83.52
75/78	90/92	Jul 17	$0.95	$1.55	0.61	$76.55	$90.95
72/75	80/82	Jul 17	$0.91	$1.59	0.57	$74.09	$80.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 34.71, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Jul 17	$0.12	$2.38	19.83
$82.50	$85.00	$87.50	Jul 17	$0.13	$2.37	18.23
$70.00	$72.50	$75.00	Jul 17	$0.20	$2.30	11.50
$80.00	$82.50	$85.00	Jul 17	$0.33	$2.17	6.58
$72.50	$75.00	$77.50	Jul 17	$0.48	$2.02	4.21

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Jul 17	$0.07	$2.43	34.71
$67.50	$70.00	$72.50	Jul 17	$0.08	$2.42	30.25
$82.50	$85.00	$87.50	Jul 17	$0.10	$2.40	24.00
$70.00	$72.50	$75.00	Jul 17	$0.23	$2.27	9.87
$80.00	$82.50	$85.00	Jul 17	$0.38	$2.12	5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $--, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.50	$85.00	1:2	Jul 17	$0.00	$2.50
$85.00	$87.50	1:2	Jul 17	-$0.06	$2.44
$87.50	$90.00	1:2	Jul 17	-$0.23	$2.27
$75.00	$77.50	1:2	Jul 17	-$0.41	$2.09
$72.50	$75.00	1:2	Jul 17	-$1.55	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.50	$70.00	1:2	Jul 17	$0.00	$2.50
$70.00	$67.50	1:2	Jul 17	-$0.01	$2.49
$67.50	$65.00	1:2	Jul 17	-$0.08	$2.42
$82.50	$80.00	1:2	Jul 17	-$1.11	$1.39
$80.00	$77.50	1:2	Jul 17	$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.09%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Jul 17	$0.85	0.33	2.7%	1.09%	3.75%	58	828
$82.50	Jul 17	$0.35	0.17	5.9%	0.45%	6.31%	20	285
$85.00	Jul 17	$0.10	0.09	9.1%	0.13%	9.20%	12	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 819

Total Puts 685

Put/Call Ratio 0.84

Net Difference 134

Prior's Put/Call Breakdown

Total Calls 261

Total Puts 286

Put/Call Ratio 1.10

Net Difference -25

Prior 7-Day Put/Call Summary

Total Calls 7,449

Total Puts 2,520

Average Put/Call Ratio 0.46

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