Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $66.17 as of 3/23/2026 3:53:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 17.40 | 19.30 | 18.35 | % | 0.37 | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 55.00 | 12.90 | 14.60 | 13.75 | % | 0.25 | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 60.00 | 8.60 | 10.00 | 9.30 | % | 0.15 | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 62.50 | 7.10 | 8.00 | 7.55 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.03 | -0.04 | 3/23/2026 3:59:54 PM EST | |||
| 65.00 | 5.40 | 6.20 | 5.80 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.38 | 0.67 | 0.04 | -0.04 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 67.50 | 3.90 | 4.60 | 4.25 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.36 | 0.57 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 70.00 | 2.75 | 3.10 | 2.93 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.35 | 0.46 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 72.50 | 1.85 | 2.05 | 1.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.34 | 0.36 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 75.00 | 1.25 | 1.45 | 1.35 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 201 | 0.34 | 0.27 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 77.50 | 0.80 | 1.10 | 0.95 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.35 | 0.19 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 80.00 | 0.50 | 0.65 | 0.58 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.35 | 0.14 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 90.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 55.00 | 0.25 | 0.85 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | -0.08 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 60.00 | 0.75 | 1.30 | 1.03 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.40 | -0.18 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 62.50 | 1.35 | 1.75 | 1.55 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | -0.25 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 65.00 | 2.10 | 2.75 | 2.43 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.39 | -0.33 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 67.50 | 3.00 | 3.70 | 3.35 | 3.12 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.37 | -0.43 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 70.00 | 4.20 | 5.00 | 4.60 | 4.77 | 0.00 | 0.00% | 0.07 | 0 | 122 | 0.36 | -0.54 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 72.50 | 5.80 | 6.60 | 6.20 | 6.53 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.36 | -0.64 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 75.00 | 7.60 | 8.30 | 7.95 | % | 0.11 | 0 | 0 | 0.34 | -0.73 | 0.04 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 77.50 | 9.50 | 11.00 | 10.25 | % | 0.13 | 0 | 0 | 0.47 | -0.81 | 0.03 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 80.00 | 11.60 | 13.20 | 12.40 | % | 0.15 | 0 | 0 | 0.49 | -0.86 | 0.02 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 85.00 | 16.30 | 18.10 | 17.20 | % | 0.20 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 90.00 | 20.10 | 23.40 | 21.75 | % | 0.24 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 95.00 | 25.60 | 28.30 | 26.95 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 100.00 | 30.50 | 33.30 | 31.90 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 105.00 | 35.50 | 38.30 | 36.90 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST |