Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $67.58 as of 2/24/2026 7:31:24 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 | 22.00 | 24.70 | 23.35 | % | 0.52 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 47.50 | 18.90 | 22.60 | 20.75 | % | 0.44 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 50.00 | 17.10 | 19.50 | 18.30 | % | 0.37 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 55.00 | 12.00 | 13.90 | 12.95 | % | 0.24 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 60.00 | 7.80 | 9.20 | 8.50 | % | 0.14 | 0 | 0 | 0.37 | 0.87 | 0.03 | -0.03 | 2/24/2026 4:00:04 PM EST | |||
| 62.50 | 6.50 | 7.10 | 6.80 | % | 0.11 | 0 | 0 | 0.28 | 0.79 | 0.03 | -0.03 | 2/24/2026 4:00:04 PM EST | |||
| 65.00 | 4.80 | 5.30 | 5.05 | 4.80 | 0.00 | 0.00% | 0.08 | 1 | 30 | 0.29 | 0.70 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 67.50 | 3.30 | 3.70 | 3.50 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | 0.58 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 70.00 | 2.10 | 2.50 | 2.30 | 2.41 | +0.24 | +11.06% | 0.03 | 13 | 70 | 0.29 | 0.45 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 72.50 | 1.30 | 1.60 | 1.45 | 1.45 | +0.12 | +9.03% | 0.02 | 15 | 16 | 0.29 | 0.32 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 75.00 | 0.70 | 1.10 | 0.90 | 0.80 | -0.08 | -9.10% | 0.01 | 3 | 32 | 0.29 | 0.22 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 77.50 | 0.40 | 0.70 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 17 | 2 | 0.30 | 0.15 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 80.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.05 | +16.67% | 0.00 | 6 | 16 | 0.30 | 0.10 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.14 | % | 0.00 | 1 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.23 | % | 0.00 | 2 | 0 | 0.37 | -0.05 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 60.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.02 | -3.23% | 0.01 | 4 | 14 | 0.33 | -0.13 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 62.50 | 0.95 | 1.10 | 1.03 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.32 | -0.21 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 65.00 | 1.50 | 1.80 | 1.65 | 1.65 | -0.15 | -8.34% | 0.03 | 3 | 162 | 0.31 | -0.30 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 67.50 | 2.40 | 2.90 | 2.65 | 2.85 | +0.10 | +3.64% | 0.04 | 32 | 75 | 0.31 | -0.42 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 70.00 | 3.70 | 4.20 | 3.95 | 4.16 | 0.00 | 0.00% | 0.06 | 5 | 5 | 0.30 | -0.55 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 72.50 | 5.50 | 5.90 | 5.70 | % | 0.08 | 0 | 0 | 0.31 | -0.68 | 0.05 | -0.03 | 2/24/2026 4:00:04 PM EST | |||
| 75.00 | 6.80 | 8.80 | 7.80 | % | 0.10 | 0 | 0 | 0.44 | -0.78 | 0.04 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 77.50 | 9.20 | 11.10 | 10.15 | % | 0.13 | 0 | 0 | 0.48 | -0.85 | 0.03 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 80.00 | 11.80 | 13.40 | 12.60 | % | 0.16 | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 85.00 | 15.30 | 19.00 | 17.15 | % | 0.20 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 90.00 | 20.50 | 23.30 | 21.90 | % | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 95.00 | 25.60 | 29.00 | 27.30 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 100.00 | 30.40 | 34.00 | 32.20 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST |