Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $71.50 as of 3/19/2026 8:53:27 AM 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 | 22.50 | 25.70 | 24.10 | % | 0.54 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:55 PM EST | |||
| 47.50 | 19.90 | 23.30 | 21.60 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/19/2026 2:58:55 PM EST | |||
| 50.00 | 17.70 | 20.70 | 19.20 | % | 0.38 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 3/19/2026 2:58:55 PM EST | |||
| 55.00 | 13.30 | 15.50 | 14.40 | 12.87 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.89 | 0.96 | 0.01 | -0.02 | 2/26/2026 | 3/19/2026 2:58:55 PM EST |
| 57.50 | 11.00 | 12.70 | 11.85 | % | 0.21 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.03 | 3/19/2026 2:58:55 PM EST | |||
| 60.00 | 8.70 | 10.30 | 9.50 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.61 | 0.88 | 0.02 | -0.04 | 3/16/2026 | 3/19/2026 2:58:55 PM EST |
| 62.50 | 7.20 | 8.00 | 7.60 | 7.15 | -4.29 | -37.50% | 0.12 | 1 | 13 | 0.50 | 0.80 | 0.03 | -0.05 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 65.00 | 4.90 | 5.90 | 5.40 | 5.00 | -2.60 | -34.22% | 0.08 | 6 | 65 | 0.35 | 0.71 | 0.04 | -0.05 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 67.50 | 3.70 | 4.10 | 3.90 | 3.70 | -1.93 | -34.29% | 0.06 | 311 | 490 | 0.37 | 0.60 | 0.05 | -0.06 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 70.00 | 2.40 | 2.60 | 2.50 | 2.28 | -1.32 | -36.67% | 0.04 | 658 | 516 | 0.36 | 0.47 | 0.05 | -0.06 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 72.50 | 1.45 | 1.75 | 1.60 | 1.50 | -0.95 | -38.78% | 0.02 | 77 | 542 | 0.36 | 0.35 | 0.05 | -0.05 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 75.00 | 0.85 | 1.10 | 0.98 | 0.90 | -0.58 | -39.19% | 0.01 | 5,192 | 1,732 | 0.36 | 0.24 | 0.04 | -0.04 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 77.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.40 | -42.11% | 0.01 | 9,467 | 9,562 | 0.38 | 0.16 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.34 | -0.25 | -42.38% | 0.00 | 8 | 577 | 0.40 | 0.11 | 0.02 | -0.03 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 85.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 354 | 0.43 | 0.05 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.02 | 0.01 | -0.01 | 3/18/2026 | 3/19/2026 2:58:55 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 2:58:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 2:58:55 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:55 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.01 | 2/25/2026 | 3/19/2026 2:58:55 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.05 | +41.67% | 0.00 | 31 | 13 | 0.48 | -0.04 | 0.01 | -0.02 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 57.50 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.44 | -0.07 | 0.02 | -0.03 | 3/18/2026 | 3/19/2026 2:58:55 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.15 | +50.00% | 0.01 | 9 | 517 | 0.42 | -0.12 | 0.02 | -0.04 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 62.50 | 0.65 | 0.85 | 0.75 | 0.73 | +0.23 | +46.00% | 0.01 | 18 | 720 | 0.40 | -0.20 | 0.03 | -0.05 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 65.00 | 1.15 | 1.35 | 1.25 | 1.30 | +0.43 | +49.43% | 0.02 | 787 | 508 | 0.39 | -0.29 | 0.04 | -0.05 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 67.50 | 1.95 | 2.15 | 2.05 | 2.27 | +0.92 | +68.15% | 0.03 | 11 | 318 | 0.37 | -0.40 | 0.05 | -0.06 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 70.00 | 3.10 | 3.30 | 3.20 | 3.40 | +1.07 | +45.93% | 0.05 | 116 | 213 | 0.36 | -0.53 | 0.05 | -0.06 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 72.50 | 4.50 | 5.00 | 4.75 | 3.51 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.36 | -0.65 | 0.05 | -0.05 | 3/18/2026 | 3/19/2026 2:58:55 PM EST |
| 75.00 | 6.30 | 7.00 | 6.65 | 6.65 | +1.80 | +37.12% | 0.09 | 5 | 38 | 0.34 | -0.76 | 0.04 | -0.04 | 3/19/2026 | 3/19/2026 2:58:55 PM EST |
| 77.50 | 8.00 | 9.30 | 8.65 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.48 | -0.84 | 0.03 | -0.03 | 3/18/2026 | 3/19/2026 2:58:55 PM EST |
| 80.00 | 10.40 | 12.20 | 11.30 | % | 0.14 | 0 | 0 | 0.58 | -0.89 | 0.02 | -0.03 | 3/19/2026 2:58:55 PM EST | |||
| 85.00 | 14.70 | 17.00 | 15.85 | % | 0.19 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 3/19/2026 2:58:55 PM EST | |||
| 90.00 | 19.60 | 22.40 | 21.00 | % | 0.23 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 3/19/2026 2:58:55 PM EST | |||
| 95.00 | 24.30 | 27.40 | 25.85 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:55 PM EST | |||
| 100.00 | 29.30 | 32.80 | 31.05 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:55 PM EST |