Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $80.30 as of 8/23/2026 8:03:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.70 | 42.40 | 40.55 | % | 1.01 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 42.50 | 36.50 | 39.80 | 38.15 | % | 0.90 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 45.00 | 34.00 | 37.50 | 35.75 | % | 0.79 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 47.50 | 31.50 | 35.00 | 33.25 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 50.00 | 28.80 | 32.50 | 30.65 | % | 0.61 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 55.00 | 24.10 | 27.50 | 25.80 | % | 0.47 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 60.00 | 19.30 | 21.60 | 20.45 | % | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 65.00 | 14.60 | 16.80 | 15.70 | 16.40 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.54 | 0.96 | 0.01 | -0.02 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 70.00 | 10.20 | 11.80 | 11.00 | 9.63 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.40 | 0.89 | 0.02 | -0.03 | 8/4/2026 | 8/21/2026 4:00:03 PM EST |
| 72.50 | 8.70 | 9.60 | 9.15 | 9.57 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.30 | 0.83 | 0.03 | -0.03 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 75.00 | 7.00 | 7.50 | 7.25 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.30 | 0.76 | 0.03 | -0.03 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 77.50 | 5.10 | 5.70 | 5.40 | 5.60 | -2.45 | -30.44% | 0.07 | 3 | 28 | 0.28 | 0.66 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 80.00 | 3.70 | 4.20 | 3.95 | 4.08 | -1.96 | -32.45% | 0.05 | 7 | 460 | 0.28 | 0.56 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 82.50 | 2.60 | 3.00 | 2.80 | 3.11 | -1.64 | -34.53% | 0.03 | 7 | 183 | 0.28 | 0.45 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 85.00 | 1.75 | 2.05 | 1.90 | 2.00 | -0.75 | -27.28% | 0.02 | 16 | 187 | 0.28 | 0.35 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 87.50 | 1.15 | 1.50 | 1.33 | 1.88 | +0.03 | +1.63% | 0.02 | 3 | 231 | 0.29 | 0.26 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 90.00 | 0.75 | 1.05 | 0.90 | 0.88 | -0.61 | -40.94% | 0.01 | 36 | 243 | 0.29 | 0.19 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 92.50 | 0.45 | 0.70 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.29 | 0.13 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 95.00 | 0.30 | 0.50 | 0.40 | 0.60 | +0.13 | +27.66% | 0.00 | 22 | 158 | 0.30 | 0.09 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.30 | +0.07 | +30.44% | 0.00 | 1 | 10 | 0.31 | 0.04 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.34 | 0.02 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/21/2026 4:00:03 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.06 | +31.58% | 0.00 | 10 | 19 | 0.35 | -0.04 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 70.00 | 0.50 | 0.75 | 0.63 | 0.67 | +0.27 | +67.50% | 0.01 | 10 | 75 | 0.33 | -0.11 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 72.50 | 0.85 | 1.10 | 0.98 | 0.96 | +0.31 | +47.70% | 0.01 | 3 | 97 | 0.31 | -0.17 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 75.00 | 1.40 | 1.70 | 1.55 | 1.71 | +0.66 | +62.86% | 0.02 | 6 | 404 | 0.31 | -0.24 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 77.50 | 2.10 | 2.50 | 2.30 | 1.90 | +0.39 | +25.83% | 0.03 | 7 | 120 | 0.30 | -0.34 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 80.00 | 3.10 | 3.50 | 3.30 | 3.40 | +0.60 | +21.43% | 0.04 | 1 | 127 | 0.29 | -0.44 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 82.50 | 4.40 | 4.90 | 4.65 | 4.70 | +1.22 | +35.06% | 0.06 | 1 | 54 | 0.29 | -0.55 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 85.00 | 6.10 | 6.50 | 6.30 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.29 | -0.65 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 87.50 | 8.00 | 8.50 | 8.25 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.30 | -0.74 | 0.04 | -0.03 | 8/7/2026 | 8/21/2026 4:00:03 PM EST |
| 90.00 | 9.80 | 11.00 | 10.40 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.81 | 0.03 | -0.02 | 7/24/2026 | 8/21/2026 4:00:03 PM EST |
| 92.50 | 11.90 | 13.60 | 12.75 | % | 0.14 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 95.00 | 14.00 | 15.90 | 14.95 | % | 0.16 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 100.00 | 18.20 | 21.50 | 19.85 | % | 0.20 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 105.00 | 23.70 | 25.90 | 24.80 | % | 0.24 | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 110.00 | 28.60 | 31.30 | 29.95 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 115.00 | 33.60 | 36.30 | 34.95 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 120.00 | 38.00 | 41.30 | 39.65 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST |