Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $70.02 as of 4/10/2026 6:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.90 | 22.80 | 22.35 | % | 0.50 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 47.50 | 19.00 | 21.10 | 20.05 | % | 0.42 | 0 | 10 | 4.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 50.00 | 16.60 | 18.50 | 17.55 | 17.36 | % | 0.35 | 2 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST | |
| 55.00 | 11.70 | 13.60 | 12.65 | % | 0.23 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 57.50 | 9.30 | 11.10 | 10.20 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:38 PM EST |
| 60.00 | 6.90 | 7.40 | 7.15 | 7.41 | -0.99 | -11.79% | 0.12 | 2 | 165 | 1.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 62.50 | 4.30 | 6.10 | 5.20 | 11.05 | 0.00 | 0.00% | 0.08 | 0 | 40 | 1.71 | 0.98 | 0.02 | -0.02 | 4/6/2026 | 4/15/2026 3:59:38 PM EST |
| 65.00 | 2.20 | 2.90 | 2.55 | 2.48 | -1.70 | -40.67% | 0.04 | 31 | 1,260 | 0.67 | 0.82 | 0.11 | -0.14 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 67.50 | 0.50 | 0.70 | 0.60 | 0.67 | -1.24 | -64.93% | 0.01 | 331 | 972 | 0.42 | 0.41 | 0.20 | -0.19 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.45 | -90.00% | 0.00 | 38 | 989 | 0.42 | 0.08 | 0.08 | -0.08 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 42 | 1,930 | 0.60 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 8 | 6,639 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 24 | 5,888 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 3,289 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 356 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:38 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:38 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.55 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:38 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:38 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:38 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 29 | 508 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 759 | 0.79 | -0.02 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.09 | +81.82% | 0.00 | 39 | 1,145 | 0.41 | -0.18 | 0.11 | -0.14 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 67.50 | 0.80 | 1.15 | 0.98 | 0.95 | +0.55 | +137.50% | 0.01 | 85 | 556 | 0.35 | -0.59 | 0.20 | -0.19 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 70.00 | 2.70 | 3.20 | 2.95 | 2.87 | +1.52 | +112.60% | 0.04 | 24 | 1,791 | 0.63 | -0.92 | 0.08 | -0.08 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 72.50 | 5.00 | 5.70 | 5.35 | 5.40 | +1.86 | +52.55% | 0.07 | 82 | 706 | 0.94 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 75.00 | 7.20 | 8.40 | 7.80 | 7.43 | +1.52 | +25.72% | 0.10 | 20 | 119 | 1.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 77.50 | 9.60 | 11.00 | 10.30 | 9.50 | % | 0.13 | 1 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST | |
| 80.00 | 11.40 | 13.50 | 12.45 | % | 0.16 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 85.00 | 16.40 | 18.40 | 17.40 | % | 0.20 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 90.00 | 21.40 | 23.40 | 22.40 | % | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 95.00 | 26.40 | 28.50 | 27.45 | % | 0.29 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 100.00 | 31.40 | 33.80 | 32.60 | % | 0.33 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST |