Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $78.20 as of 10/27/2026 8:22:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.10 | 50.20 | 48.65 | % | 1.62 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 32.50 | 44.60 | 47.70 | 46.15 | 48.00 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 4:00:02 PM EST |
| 35.00 | 42.10 | 45.20 | 43.65 | % | 1.25 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 37.50 | 39.60 | 42.70 | 41.15 | 42.98 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 40.00 | 37.10 | 40.20 | 38.65 | 36.20 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 4:00:02 PM EST |
| 42.50 | 34.60 | 37.30 | 35.95 | % | 0.85 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 45.00 | 32.10 | 34.90 | 33.50 | 37.35 | 0.00 | 0.00% | 0.74 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:02 PM EST |
| 47.50 | 29.60 | 32.70 | 31.15 | % | 0.66 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 50.00 | 27.20 | 30.30 | 28.75 | 32.37 | 0.00 | 0.00% | 0.57 | 0 | 9 | 1.18 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:02 PM EST |
| 52.50 | 24.70 | 27.80 | 26.25 | % | 0.50 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 55.00 | 22.20 | 25.30 | 23.75 | 27.10 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:02 PM EST |
| 57.50 | 19.80 | 22.90 | 21.35 | 24.90 | 0.00 | 0.00% | 0.37 | 0 | 1,408 | 0.91 | 0.99 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 60.00 | 18.20 | 19.90 | 19.05 | 23.30 | 0.00 | 0.00% | 0.32 | 0 | 52 | 0.71 | 0.96 | 0.01 | -0.01 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 62.50 | 15.80 | 17.40 | 16.60 | 18.43 | 0.00 | 0.00% | 0.27 | 0 | 312 | 0.62 | 0.94 | 0.01 | -0.02 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 65.00 | 13.40 | 14.90 | 14.15 | 14.28 | 0.00 | 0.00% | 0.22 | 0 | 110 | 0.55 | 0.91 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 67.50 | 11.20 | 12.50 | 11.85 | 17.70 | 0.00 | 0.00% | 0.18 | 0 | 58 | 0.37 | 0.87 | 0.02 | -0.03 | 9/21/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 9.00 | 10.30 | 9.65 | 13.60 | 0.00 | 0.00% | 0.14 | 0 | 76 | 0.36 | 0.82 | 0.02 | -0.03 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 72.50 | 7.20 | 8.00 | 7.60 | 9.68 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.34 | 0.75 | 0.03 | -0.03 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 5.50 | 6.00 | 5.75 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 286 | 0.33 | 0.66 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 77.50 | 4.00 | 4.50 | 4.25 | 4.20 | -1.40 | -25.00% | 0.05 | 4 | 84 | 0.32 | 0.56 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 80.00 | 2.90 | 3.10 | 3.00 | 3.00 | -1.10 | -26.83% | 0.04 | 36 | 880 | 0.32 | 0.45 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 82.50 | 1.90 | 2.30 | 2.10 | 2.11 | -0.49 | -18.85% | 0.03 | 1 | 350 | 0.32 | 0.35 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 1.20 | 1.70 | 1.45 | 1.44 | -0.41 | -22.17% | 0.02 | 16 | 753 | 0.32 | 0.27 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 87.50 | 0.80 | 1.10 | 0.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 816 | 0.32 | 0.20 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 90.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.35 | -36.85% | 0.01 | 3 | 1,381 | 0.32 | 0.14 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 92.50 | 0.30 | 0.55 | 0.43 | 0.45 | -0.10 | -18.19% | 0.00 | 2 | 309 | 0.33 | 0.10 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 24 | 1,747 | 0.33 | 0.07 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.65 | 0.35 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 778 | 0.39 | 0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.57 | 0.01 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.62 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/27/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/27/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/27/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.63 | -0.01 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.46 | -0.04 | 0.01 | -0.01 | 9/29/2026 | 10/27/2026 4:00:02 PM EST |
| 62.50 | 0.10 | 0.35 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.39 | -0.06 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 65.00 | 0.20 | 0.85 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.39 | -0.09 | 0.01 | -0.02 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 67.50 | 0.50 | 0.80 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.36 | -0.13 | 0.02 | -0.03 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.18 | +21.96% | 0.01 | 2 | 107 | 0.35 | -0.18 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 72.50 | 1.40 | 1.75 | 1.58 | 1.60 | +0.33 | +25.99% | 0.02 | 1 | 116 | 0.34 | -0.25 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 2.05 | 2.55 | 2.30 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.33 | -0.34 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 77.50 | 3.10 | 3.60 | 3.35 | 2.76 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.32 | -0.44 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 80.00 | 4.40 | 4.90 | 4.65 | 4.01 | 0.00 | 0.00% | 0.06 | 0 | 245 | 0.32 | -0.55 | 0.04 | -0.04 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 82.50 | 6.00 | 6.70 | 6.35 | 6.30 | +1.15 | +22.33% | 0.08 | 1 | 254 | 0.32 | -0.65 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 7.80 | 8.50 | 8.15 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 492 | 0.32 | -0.73 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 87.50 | 9.50 | 10.60 | 10.05 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.29 | -0.80 | 0.03 | -0.03 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 90.00 | 11.20 | 12.80 | 12.00 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.38 | -0.86 | 0.02 | -0.02 | 10/1/2026 | 10/27/2026 4:00:02 PM EST |
| 92.50 | 13.40 | 15.10 | 14.25 | 13.48 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.39 | -0.90 | 0.02 | -0.02 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 15.60 | 17.50 | 16.55 | % | 0.17 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 100.00 | 20.30 | 22.40 | 21.35 | % | 0.21 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 105.00 | 25.10 | 28.30 | 26.70 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 110.00 | 29.90 | 33.20 | 31.55 | 23.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 34.90 | 38.20 | 36.55 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 120.00 | 39.90 | 43.20 | 41.55 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 125.00 | 44.90 | 48.20 | 46.55 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |