Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $69.49 as of 2/13/2026 5:51:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.10 | 35.30 | 34.20 | 34.20 | % | 0.98 | 18 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST | |
| 37.50 | 30.60 | 33.20 | 31.90 | % | 0.85 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 40.00 | 28.10 | 30.70 | 29.40 | % | 0.73 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 42.50 | 25.40 | 28.10 | 26.75 | % | 0.63 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 45.00 | 22.90 | 25.60 | 24.25 | % | 0.54 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 47.50 | 20.60 | 23.20 | 21.90 | % | 0.46 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 50.00 | 19.10 | 20.30 | 19.70 | 19.50 | +2.88 | +17.33% | 0.39 | 120 | 16 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 52.50 | 16.50 | 18.00 | 17.25 | 17.20 | +4.78 | +38.49% | 0.33 | 120 | 16 | 1.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 14.10 | 14.80 | 14.45 | 14.40 | +2.90 | +25.22% | 0.26 | 40 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 57.50 | 11.50 | 12.60 | 12.05 | 11.50 | -0.30 | -2.55% | 0.21 | 4,410 | 523 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 9.10 | 10.30 | 9.70 | 9.10 | -0.18 | -1.94% | 0.16 | 5,639 | 686 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 62.50 | 6.50 | 7.60 | 7.05 | 6.50 | -0.18 | -2.70% | 0.11 | 7,007 | 814 | 0.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 3.70 | 4.90 | 4.30 | 4.90 | +0.20 | +4.26% | 0.07 | 20,318 | 2,972 | 0.61 | 0.99 | 0.05 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 67.50 | 1.90 | 2.15 | 2.03 | 1.98 | -0.44 | -18.19% | 0.03 | 1,233 | 1,902 | 0.30 | 0.80 | 0.16 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.25 | -27.78% | 0.01 | 88 | 998 | 0.27 | 0.39 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 9 | 439 | 0.31 | 0.11 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 337 | 0.39 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.38 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.46 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 243 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 327 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 285 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 53 | 875 | 0.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 79 | 1,479 | 0.33 | -0.01 | 0.05 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 67.50 | 0.50 | 0.60 | 0.55 | 0.58 | -0.18 | -23.69% | 0.01 | 93 | 469 | 0.31 | -0.20 | 0.16 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 1.55 | 1.75 | 1.65 | 1.68 | +0.06 | +3.71% | 0.02 | 7 | 70 | 0.29 | -0.61 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 72.50 | 2.85 | 4.50 | 3.68 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.59 | -0.89 | 0.07 | -0.03 | 1/28/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 5.20 | 7.30 | 6.25 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 1/22/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 10.10 | 12.40 | 11.25 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 85.00 | 15.10 | 17.40 | 16.25 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |