Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $71.01 as of 3/12/2026 4:53:35 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 | 48.50 | 51.50 | 50.00 | % | 2.22 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 25.00 | 46.00 | 49.00 | 47.50 | 21.40 | 0.00 | 0.00% | 1.90 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/12/2026 2:58:51 PM EST |
| 27.50 | 43.50 | 46.50 | 45.00 | % | 1.64 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 30.00 | 41.00 | 44.00 | 42.50 | 30.66 | 0.00 | 0.00% | 1.42 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 3/12/2026 2:58:51 PM EST |
| 32.50 | 38.60 | 41.50 | 40.05 | 29.60 | 0.00 | 0.00% | 1.23 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 3/12/2026 2:58:51 PM EST |
| 35.00 | 36.10 | 39.10 | 37.60 | 25.00 | 0.00 | 0.00% | 1.07 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 3/12/2026 2:58:51 PM EST |
| 37.50 | 34.10 | 36.60 | 35.35 | 24.40 | 0.00 | 0.00% | 0.94 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 3/12/2026 2:58:51 PM EST |
| 40.00 | 31.60 | 34.10 | 32.85 | 26.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 2:58:51 PM EST |
| 42.50 | 28.70 | 31.50 | 30.10 | 25.95 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:51 PM EST |
| 45.00 | 26.90 | 29.10 | 28.00 | 24.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 2:58:51 PM EST |
| 47.50 | 24.50 | 26.60 | 25.55 | 20.00 | 0.00 | 0.00% | 0.54 | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:58:51 PM EST |
| 50.00 | 22.00 | 24.10 | 23.05 | 20.61 | 0.00 | 0.00% | 0.46 | 0 | 692 | 2.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:51 PM EST |
| 52.50 | 19.50 | 21.60 | 20.55 | 15.20 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 2:58:51 PM EST |
| 55.00 | 17.00 | 18.80 | 17.90 | 12.60 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.86 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:51 PM EST |
| 57.50 | 14.70 | 16.60 | 15.65 | 10.30 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.56 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:51 PM EST |
| 60.00 | 12.20 | 13.80 | 13.00 | 13.20 | +2.32 | +21.33% | 0.22 | 14 | 541 | 1.23 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 62.50 | 9.70 | 10.30 | 10.00 | 10.50 | +2.25 | +27.28% | 0.16 | 25 | 2,351 | 0.80 | 0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 65.00 | 7.50 | 7.80 | 7.65 | 7.65 | +1.82 | +31.22% | 0.12 | 66 | 1,117 | 0.58 | 0.96 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 67.50 | 5.10 | 5.50 | 5.30 | 5.29 | +1.44 | +37.41% | 0.08 | 201 | 3,340 | 0.43 | 0.89 | 0.04 | -0.07 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 70.00 | 3.10 | 3.40 | 3.25 | 3.18 | +0.98 | +44.55% | 0.05 | 490 | 4,983 | 0.42 | 0.76 | 0.07 | -0.10 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 72.50 | 1.45 | 1.65 | 1.55 | 1.61 | +0.66 | +69.48% | 0.02 | 1,178 | 2,455 | 0.36 | 0.55 | 0.10 | -0.12 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 75.00 | 0.55 | 0.75 | 0.65 | 0.66 | +0.40 | +153.85% | 0.01 | 363 | 2,935 | 0.37 | 0.30 | 0.09 | -0.09 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 77.50 | 0.25 | 0.40 | 0.33 | 0.24 | +0.14 | +140.00% | 0.00 | 46 | 74 | 0.40 | 0.12 | 0.06 | -0.05 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.08 | +100.00% | 0.00 | 51 | 122 | 0.40 | 0.04 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.67 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 3/12/2026 2:58:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.01 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/12/2026 2:58:51 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/12/2026 2:58:51 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 413 | 3.38 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/12/2026 2:58:51 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/12/2026 2:58:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 567 | 2.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:51 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 1.93 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:58:51 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 372 | 2.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:51 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:58:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.45 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:51 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 744 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:51 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.02 | -1.22 | -98.39% | 0.01 | 1 | 1,105 | 1.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.39 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 663 | 1.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 829 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 532 | 0.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 7 | 758 | 0.65 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 236 | 720 | 0.49 | -0.04 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 67.50 | 0.15 | 0.35 | 0.25 | 0.22 | -0.29 | -56.87% | 0.00 | 7 | 749 | 0.41 | -0.11 | 0.04 | -0.07 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.60 | -48.00% | 0.01 | 32 | 205 | 0.40 | -0.24 | 0.07 | -0.10 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 72.50 | 1.45 | 1.70 | 1.58 | 1.57 | -1.01 | -39.15% | 0.02 | 18 | 30 | 0.38 | -0.45 | 0.10 | -0.12 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 75.00 | 2.95 | 3.30 | 3.13 | 2.90 | -6.40 | -68.82% | 0.04 | 2 | 8 | 0.32 | -0.70 | 0.09 | -0.09 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 77.50 | 4.40 | 5.60 | 5.00 | % | 0.06 | 0 | 0 | 0.52 | -0.88 | 0.06 | -0.05 | 3/12/2026 2:58:51 PM EST | |||
| 80.00 | 6.10 | 8.00 | 7.05 | 12.83 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.02 | 1/29/2026 | 3/12/2026 2:58:51 PM EST |
| 85.00 | 11.00 | 13.20 | 12.10 | 26.48 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 3/12/2026 2:58:51 PM EST |
| 90.00 | 16.30 | 19.00 | 17.65 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST |