Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $61.49 as of 1/9/2026 5:41:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 38.20 | 40.00 | 39.10 | 39.09 | 0.00 | 0.00% | 1.74 | 0 | 4 | 4.54 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:45 PM EST |
| 25.00 | 35.00 | 37.30 | 36.15 | 36.90 | +0.54 | +1.49% | 1.45 | 3 | 22 | 3.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 27.50 | 32.40 | 36.40 | 34.40 | 32.20 | 0.00 | 0.00% | 1.25 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 1/9/2026 3:59:45 PM EST |
| 30.00 | 29.90 | 33.90 | 31.90 | 28.25 | 0.00 | 0.00% | 1.06 | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:45 PM EST |
| 32.50 | 27.80 | 31.10 | 29.45 | 25.80 | 0.00 | 0.00% | 0.91 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:45 PM EST |
| 35.00 | 24.90 | 27.80 | 26.35 | 26.00 | 0.00 | 0.00% | 0.75 | 0 | 28 | 3.05 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:45 PM EST |
| 37.50 | 22.80 | 26.10 | 24.45 | 20.70 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:45 PM EST |
| 40.00 | 20.50 | 23.60 | 22.05 | 18.00 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:45 PM EST |
| 42.50 | 17.80 | 21.00 | 19.40 | 18.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 3:59:45 PM EST |
| 45.00 | 15.60 | 17.20 | 16.40 | 17.00 | +0.75 | +4.62% | 0.36 | 2 | 69 | 1.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 47.50 | 13.10 | 15.40 | 14.25 | 10.60 | 0.00 | 0.00% | 0.30 | 0 | 841 | 1.73 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:45 PM EST |
| 50.00 | 10.80 | 12.80 | 11.80 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 1,671 | 1.42 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:45 PM EST |
| 52.50 | 8.40 | 10.00 | 9.20 | 9.80 | +0.69 | +7.58% | 0.18 | 1 | 458 | 1.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 55.00 | 6.60 | 7.40 | 7.00 | 7.10 | +3.46 | +95.06% | 0.13 | 1 | 2,772 | 0.73 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 57.50 | 3.30 | 4.90 | 4.10 | 4.50 | -0.40 | -8.17% | 0.07 | 4 | 3,157 | 0.53 | 0.93 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 60.00 | 2.35 | 2.50 | 2.43 | 2.23 | +0.53 | +31.18% | 0.04 | 236 | 4,303 | 0.33 | 0.77 | 0.10 | -0.08 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 62.50 | 0.85 | 0.90 | 0.88 | 0.85 | +0.36 | +73.47% | 0.01 | 11,118 | 2,324 | 0.30 | 0.44 | 0.15 | -0.08 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.18 | +0.08 | +80.00% | 0.00 | 459 | 2,290 | 0.32 | 0.13 | 0.09 | -0.04 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 28 | 1,628 | 0.35 | 0.02 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.03 | +150.00% | 0.01 | 3 | 2,321 | 0.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 1,538 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:45 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:45 PM EST |
| 82.50 | 0.00 | 2.10 | 1.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 675 | 2.22 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:45 PM EST |
| 87.50 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/9/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 714 | 1.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 229 | 3.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.28 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/9/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/9/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.13 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/9/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 1/9/2026 3:59:45 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 699 | 2.55 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 789 | 2.30 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 598 | 2.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/9/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2,737 | 4.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:45 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,340 | 1.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:45 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 1.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,082 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:45 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,926 | 0.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,096 | 0.78 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:45 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 546 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 2,652 | 0.54 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 25 | 2,190 | 0.37 | -0.07 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.20 | -33.34% | 0.01 | 125 | 1,324 | 0.32 | -0.23 | 0.10 | -0.08 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 62.50 | 1.15 | 1.45 | 1.30 | 1.25 | -0.51 | -28.98% | 0.02 | 320 | 715 | 0.30 | -0.56 | 0.15 | -0.08 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 65.00 | 2.40 | 4.40 | 3.40 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.76 | -0.87 | 0.09 | -0.04 | 12/8/2025 | 1/9/2026 3:59:45 PM EST |
| 67.50 | 4.70 | 6.50 | 5.60 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | -0.98 | 0.02 | -0.01 | 1/6/2026 | 1/9/2026 3:59:45 PM EST |
| 70.00 | 6.80 | 9.40 | 8.10 | 11.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:45 PM EST |
| 72.50 | 9.30 | 11.90 | 10.60 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 1/9/2026 3:59:45 PM EST |
| 75.00 | 11.50 | 14.70 | 13.10 | 13.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 1/9/2026 3:59:45 PM EST |
| 77.50 | 14.00 | 17.30 | 15.65 | 20.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/9/2026 3:59:45 PM EST |
| 80.00 | 16.50 | 19.60 | 18.05 | 19.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:45 PM EST |
| 82.50 | 19.00 | 22.10 | 20.55 | 20.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/9/2026 3:59:45 PM EST |
| 85.00 | 21.50 | 24.60 | 23.05 | 38.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 1/9/2026 3:59:45 PM EST |
| 87.50 | 24.00 | 27.10 | 25.55 | 37.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/9/2026 3:59:45 PM EST |
| 90.00 | 26.50 | 29.80 | 28.15 | 27.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/9/2026 3:59:45 PM EST |
| 95.00 | 31.50 | 34.60 | 33.05 | 43.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/9/2026 3:59:45 PM EST |
| 100.00 | 36.50 | 39.80 | 38.15 | 48.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/9/2026 3:59:45 PM EST |
| 105.00 | 41.50 | 44.80 | 43.15 | 42.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/9/2026 3:59:45 PM EST |
| 110.00 | 46.20 | 50.10 | 48.15 | % | 0.44 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 115.00 | 51.20 | 55.10 | 53.15 | % | 0.46 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 120.00 | 56.20 | 60.10 | 58.15 | 58.06 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 1/9/2026 3:59:45 PM EST |