Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $67.51 as of 1/23/2026 7:02:17 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 | 42.90 | 46.90 | 44.90 | % | 2.00 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 25.00 | 40.40 | 44.40 | 42.40 | 21.40 | 0.00 | 0.00% | 1.70 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 1/23/2026 3:59:57 PM EST |
| 27.50 | 38.00 | 41.90 | 39.95 | % | 1.45 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 30.00 | 35.50 | 39.40 | 37.45 | 30.66 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/23/2026 3:59:57 PM EST |
| 32.50 | 33.00 | 36.90 | 34.95 | 29.60 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/23/2026 3:59:57 PM EST |
| 35.00 | 30.50 | 34.40 | 32.45 | 25.00 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/23/2026 3:59:57 PM EST |
| 37.50 | 28.00 | 31.30 | 29.65 | 24.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 1/23/2026 3:59:57 PM EST |
| 40.00 | 26.20 | 28.80 | 27.50 | 19.00 | 0.00 | 0.00% | 0.69 | 0 | 1,020 | 1.16 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/23/2026 3:59:57 PM EST |
| 42.50 | 23.90 | 25.60 | 24.75 | 19.10 | 0.00 | 0.00% | 0.58 | 0 | 1,001 | 0.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:57 PM EST |
| 45.00 | 21.30 | 23.90 | 22.60 | 21.53 | 0.00 | 0.00% | 0.50 | 0 | 76 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 47.50 | 18.80 | 21.40 | 20.10 | 18.27 | 0.00 | 0.00% | 0.42 | 0 | 222 | 0.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 50.00 | 16.70 | 18.60 | 17.65 | 17.95 | 0.00 | 0.00% | 0.35 | 0 | 232 | 0.74 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 52.50 | 14.20 | 16.30 | 15.25 | 12.47 | 0.00 | 0.00% | 0.29 | 0 | 524 | 0.69 | 0.98 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 55.00 | 11.80 | 13.50 | 12.65 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 250 | 0.55 | 0.95 | 0.02 | -0.01 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 57.50 | 9.50 | 11.00 | 10.25 | 9.65 | 0.00 | 0.00% | 0.18 | 0 | 338 | 0.46 | 0.90 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 60.00 | 7.70 | 8.30 | 8.00 | 7.60 | -0.20 | -2.57% | 0.13 | 33 | 812 | 0.30 | 0.84 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 62.50 | 5.90 | 6.20 | 6.05 | 5.91 | -0.09 | -1.50% | 0.10 | 29 | 2,428 | 0.31 | 0.76 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 65.00 | 4.10 | 4.40 | 4.25 | 4.20 | +0.15 | +3.71% | 0.07 | 37 | 1,102 | 0.29 | 0.64 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 67.50 | 2.80 | 2.95 | 2.88 | 2.85 | +0.21 | +7.96% | 0.04 | 24 | 1,359 | 0.28 | 0.51 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 70.00 | 1.75 | 1.85 | 1.80 | 1.80 | +0.05 | +2.86% | 0.03 | 72 | 2,393 | 0.28 | 0.37 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 72.50 | 1.00 | 1.10 | 1.05 | 1.10 | -0.08 | -6.78% | 0.01 | 92 | 2,120 | 0.27 | 0.25 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 75.00 | 0.55 | 0.70 | 0.63 | 0.52 | -0.10 | -16.13% | 0.01 | 301 | 1,618 | 0.27 | 0.16 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.28 | 0.06 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.31 | 0.02 | 0.01 | 0.00 | 1/15/2026 | 1/23/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:57 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/23/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/23/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/23/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/23/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/23/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,432 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.79 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.59 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.56 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 47.50 | 0.05 | 0.35 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.50 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:57 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 52.50 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.38 | -0.02 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 55.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.02 | +8.00% | 0.01 | 7 | 589 | 0.35 | -0.05 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 57.50 | 0.35 | 0.45 | 0.40 | 0.44 | +0.04 | +10.00% | 0.01 | 3 | 788 | 0.32 | -0.10 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 60.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.10 | +15.39% | 0.01 | 50 | 338 | 0.31 | -0.16 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 62.50 | 1.05 | 1.40 | 1.23 | 1.20 | +0.10 | +9.10% | 0.02 | 2 | 573 | 0.30 | -0.24 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 65.00 | 1.85 | 2.05 | 1.95 | 2.09 | +0.04 | +1.96% | 0.03 | 6 | 378 | 0.29 | -0.36 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 67.50 | 2.95 | 3.20 | 3.08 | 3.25 | +0.13 | +4.17% | 0.05 | 1 | 163 | 0.28 | -0.49 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 70.00 | 4.40 | 4.60 | 4.50 | 4.50 | -0.10 | -2.18% | 0.06 | 24 | 46 | 0.28 | -0.63 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 72.50 | 6.10 | 6.80 | 6.45 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.29 | -0.75 | 0.05 | -0.02 | 12/12/2025 | 1/23/2026 3:59:57 PM EST |
| 75.00 | 7.70 | 9.10 | 8.40 | 8.30 | -0.30 | -3.49% | 0.11 | 5 | 7 | 0.26 | -0.84 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 80.00 | 12.30 | 14.20 | 13.25 | % | 0.17 | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 85.00 | 16.60 | 19.90 | 18.25 | 26.48 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 12/8/2025 | 1/23/2026 3:59:57 PM EST |
| 90.00 | 21.00 | 24.90 | 22.95 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST |