Tour v490
ADM
ARCHER-DANIELS MIDLA
$79.68 +2.08%
(8/3 18:00) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:00)
◀ 8/4 14:05 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 1,544
Calls: 1,026 (66%)
Puts: 518 (34%)
Prior (08/03) 1,518
Calls: 953 (63%)
Puts: 565 (37%)
Current vs Prior +1.71%
Calls: +7.66% (Calls)
Puts: -8.32% (Puts)
Prior 7-Day Total 14,553
Calls: 12,176 (84%)
Puts: 2,377 (16%)
Prior 7-Day Average 7,276
Calls: 1,739 (84%)
Puts: 339 (16%)
Current vs Prior 7-Day Avg -78.78%
Calls: -41.02%
Puts: +52.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $402.7K
Calls: $282.0K (70%)
Puts: $120.7K (30%)
Prior (08/03) $503.6K
Calls: $265.5K (53%)
Puts: $238.2K (47%)
Current vs Prior -20.04%
Calls: +6.25%
Puts: -49.34%
Prior 7-Day Total $3.62M
Calls: $2.97M (82%)
Puts: $648.8K (18%)
Prior 7-Day Average $1.81M
Calls: $424.3K (82%)
Puts: $92.7K (18%)
Current vs Prior 7-Day Avg -77.75%
Calls: -33.54%
Puts: +30.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.50
Prior (08/03) 0.59
Current vs Prior -14.84%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +33.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 84,554
Calls: 56,552 (67%)
Puts: 28,002 (33%)
Prior (08/03) 84,547
Calls: 56,784 (67%)
Puts: 27,763 (33%)
Current vs Prior +0.01%
Prior 7-Day Total 173,004
Calls: 118,873 (69%)
Puts: 54,131 (31%)
Prior 7-Day Average 86,502
Calls: 59,436 (69%)
Puts: 27,065 (31%)
Current vs Prior 7-Day Avg -2.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.53% | 10.35%
Prior 6.58% | 10.65%
Current vs Prior +14.38% | -2.76%
Prior 7-Day Avg 7.72% | 11.04%
Current vs 7-Day Avg -2.47% | -6.24%
Prior 7-Day Eod 6.58% | 10.65%
Current vs 7-Day Eod +14.38% | -2.76%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.87% | 10.66%
Calls: 5.88% | 13.33%
Puts: 3.85% | 8.00%
Prior 22.83% | 17.03%
Calls: 22.22% | 17.39%
Puts: 23.44% | 16.67%
Current vs Prior -78.67% | -37.40%
Prior 7-Day Avg 22.83% | 17.03%
Calls: 22.22% | 17.39%
Puts: 23.44% | 16.67%
Current vs 7-Day Avg -78.67% | -37.40%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($282.0K). Bullish P/C ratio of 0.50. Call-heavy open interest (56,552 calls vs 28,002 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 18 of results (avg 6.9%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.002.10$2.054.9%1990.472.0K
$65.00Aug 2114.4015.20$14.805.4%--1.0016
$67.50Sep 1812.1012.80$12.455.6%--0.95217
$77.50Aug 213.303.50$3.405.9%520.65201
$67.50Aug 2111.9012.80$12.357.3%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.552.65$2.603.8%190.53930
$90.00Sep 1810.9011.40$11.154.5%--0.85202
$87.50Aug 218.108.50$8.304.8%10.9092
$82.50Sep 185.005.30$5.155.8%--0.62138
$87.50Sep 188.709.30$9.006.7%--0.79141

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.68, cheapest $0.65)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.600.70$0.6515.4%270.13293
$75.00Aug 210.650.75$0.7014.3%350.21270

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2114.4015.20$14.805.4%--1.0016
$67.50Aug 2111.9012.80$12.357.3%--1.0022
$65.00Sep 1813.4015.60$14.5015.2%--1.00244
$70.00Aug 219.4010.30$9.859.1%60.9727
$67.50Sep 1812.1012.80$12.455.6%--0.95217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2110.4011.30$10.858.3%--0.9410
$87.50Aug 218.108.50$8.304.8%10.9092
$90.00Sep 1810.9011.40$11.154.5%--0.85202
$85.00Aug 215.806.60$6.2012.9%--0.82217
$87.50Sep 188.709.30$9.006.7%--0.79141

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.1K, top 199)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.002.10$2.054.9%1990.472.0K
$85.00Aug 210.450.60$0.5328.3%1050.182.0K
$82.50Aug 211.001.10$1.059.5%1040.301.5K
$92.50Aug 210.050.20$0.13115.4%710.041.4K
$80.00Sep 183.003.40$3.2012.5%590.481.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 211.351.50$1.4310.5%1750.36269
$75.00Aug 210.650.75$0.7014.3%350.21270
$70.00Sep 180.600.70$0.6515.4%270.13293
$80.00Aug 212.552.65$2.603.8%190.53930
$72.50Aug 210.300.40$0.3528.6%170.11136

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 13.5%, max 30.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.6%36.5%30.5%--260
$92.50Aug 21Sep 1840.9%31.8%28.6%751.6K
$95.00Aug 21Sep 1842.6%33.2%28.4%251.7K
$67.50Aug 21Sep 1843.7%34.6%26.3%--239
$70.00Aug 21Sep 1839.3%33.0%19.0%6543
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.6%36.5%30.5%2312
$67.50Aug 21Sep 1843.7%34.6%26.3%31.2K
$70.00Aug 21Sep 1839.3%33.0%19.0%43869
$90.00Aug 21Sep 1836.3%32.2%13.0%--212
$72.50Aug 21Sep 1835.5%32.0%10.8%27365

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 24.00, avg 5.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.10$2.40$0.1024.00$87.60
$90.00$92.50Sep 18$0.25$2.25$0.259.00$90.25
$85.00$87.50Aug 21$0.28$2.22$0.287.93$85.28
$87.50$90.00Sep 18$0.38$2.12$0.385.58$87.88
$85.00$87.50Sep 18$0.47$2.03$0.474.32$85.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.15$2.35$0.1515.67$72.35
$67.50$65.00Sep 18$0.15$2.35$0.1515.67$67.35
$70.00$67.50Sep 18$0.25$2.25$0.259.00$69.75
$75.00$72.50Aug 21$0.35$2.15$0.356.14$74.65
$72.50$70.00Sep 18$0.43$2.07$0.434.81$72.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 11.50, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$2.30$2.30$0.2011.50$72.30
$67.50$70.00Sep 18$2.30$2.30$0.2011.50$69.80
$72.50$75.00Aug 21$2.20$2.20$0.307.33$74.70
$70.00$72.50Sep 18$2.10$2.10$0.405.25$72.10
$65.00$67.50Sep 18$2.05$2.05$0.454.56$67.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Sep 18$2.15$2.15$0.356.14$87.85
$87.50$85.00Aug 21$2.10$2.10$0.405.25$85.40
$85.00$82.50Aug 21$2.05$2.05$0.454.56$82.95
$85.00$82.50Sep 18$1.95$1.95$0.553.55$83.05
$87.50$85.00Sep 18$1.90$1.90$0.603.17$85.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.67, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Aug 21Sep 18$0.1043.7%34.6%
$95.00Aug 21Sep 18$0.1742.6%33.2%
$92.50Aug 21Sep 18$0.2240.9%31.8%
$70.00Aug 21Sep 18$0.3039.3%33.0%
$90.00Aug 21Sep 18$0.4536.3%32.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.1747.6%36.5%
$67.50Aug 21Sep 18$0.2743.7%34.6%
$90.00Aug 21Sep 18$0.3036.3%32.2%
$70.00Aug 21Sep 18$0.4539.3%33.0%
$87.50Aug 21Sep 18$0.7033.8%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 5.84% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$2.05$2.60$4.65$75.35$84.655.84%
$77.50Aug 21$3.40$1.43$4.83$72.67$82.336.06%
$82.50Aug 21$1.05$4.15$5.20$77.30$87.706.53%
$75.00Aug 21$5.35$0.70$6.05$68.95$81.057.59%
$85.00Aug 21$0.53$6.20$6.73$78.27$91.738.45%
$80.00Sep 18$3.20$3.75$6.95$73.05$86.958.72%
$77.50Sep 18$4.50$2.53$7.03$70.47$84.538.82%
$82.50Sep 18$2.22$5.15$7.37$75.13$89.879.25%
$75.00Sep 18$6.15$1.68$7.83$67.17$82.839.83%
$72.50Aug 21$7.55$0.35$7.90$64.60$80.409.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.44% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.15$0.20$0.35$69.65$90.35
$87.50$70.00Aug 21$0.25$0.20$0.45$69.55$87.95
$90.00$72.50Aug 21$0.15$0.35$0.50$72.00$90.50
$87.50$72.50Aug 21$0.25$0.35$0.60$71.90$88.10
$85.00$70.00Aug 21$0.53$0.20$0.73$69.27$85.73
$90.00$75.00Aug 21$0.15$0.70$0.85$74.15$90.85
$85.00$72.50Aug 21$0.53$0.35$0.88$71.62$85.88
$87.50$75.00Aug 21$0.25$0.70$0.95$74.05$88.45
$90.00$67.50Sep 18$0.60$0.40$1.00$66.50$91.00
$85.00$75.00Aug 21$0.53$0.70$1.23$73.77$86.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 13.71, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.33$0.1713.71$82.67$89.83
65/6870/72Sep 18$2.25$0.259.00$65.25$72.25
82/8588/90Aug 21$2.15$0.356.14$82.85$89.65
68/7072/75Sep 18$2.15$0.356.14$67.85$74.65
70/7275/78Aug 21$2.10$0.405.25$70.40$77.10
70/7275/78Sep 18$2.08$0.424.95$70.42$77.08
65/6872/75Sep 18$2.05$0.454.56$65.45$74.55
78/8082/85Sep 18$1.99$0.513.90$78.01$84.49
68/7075/78Sep 18$1.90$0.603.17$68.10$76.90
72/7578/80Sep 18$1.90$0.603.17$73.10$79.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.08$2.4230.25
$85.00$87.50$90.00Sep 18$0.09$2.4126.78
$70.00$72.50$75.00Aug 21$0.10$2.4024.00
$87.50$90.00$92.50Sep 18$0.13$2.3718.23
$90.00$92.50$95.00Sep 18$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$67.50$70.00$72.50Aug 21$0.08$2.4230.25
$65.00$67.50$70.00Sep 18$0.10$2.4024.00
$70.00$72.50$75.00Sep 18$0.17$2.3313.71
$67.50$70.00$72.50Sep 18$0.18$2.3212.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $--, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$85.001:2Aug 21-$0.01$2.49
$92.50$95.001:2Aug 21-$0.03$2.47
$80.00$82.501:2Aug 21-$0.05$2.45
$87.50$90.001:2Aug 21-$0.05$2.45
$90.00$92.501:2Sep 18-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Aug 21$0.00$2.50
$67.50$65.001:2Aug 21-$0.03$2.47
$72.50$70.001:2Aug 21-$0.05$2.45
$70.00$67.501:2Aug 21-$0.06$2.44
$67.50$65.001:2Sep 18-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.77%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$3.000.480.4%3.77%4.17%591.6K
$82.50Sep 18$2.050.383.5%2.57%6.11%13169
$80.00Aug 21$2.000.470.4%2.51%2.91%1992.0K
$85.00Sep 18$1.300.286.7%1.63%8.31%262.4K
$82.50Aug 21$1.000.303.5%1.26%4.79%1041.5K
$87.50Sep 18$0.850.209.8%1.07%10.88%8914
$90.00Sep 18$0.500.1412.9%0.63%13.58%3546
$85.00Aug 21$0.450.186.7%0.56%7.24%1052.0K
$92.50Sep 18$0.250.0916.1%0.31%16.40%4216
$87.50Aug 21$0.200.099.8%0.25%10.07%22749

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 1,026
Total Puts 518
Put/Call Ratio 0.50
Net Difference 508

Prior's Put/Call Breakdown

Total Calls 953
Total Puts 565
Put/Call Ratio 0.59
Net Difference 388

Prior 7-Day Put/Call Summary

Total Calls 12,176
Total Puts 2,377
Average Put/Call Ratio 0.38
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All