Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $70.23 as of 4/24/2026 6:02:16 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 | 45.40 | 47.80 | 46.60 | % | 2.07 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 25.00 | 43.00 | 45.40 | 44.20 | % | 1.77 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 27.50 | 40.40 | 42.90 | 41.65 | % | 1.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 30.00 | 38.00 | 40.40 | 39.20 | % | 1.31 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 32.50 | 35.50 | 38.00 | 36.75 | % | 1.13 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 33.10 | 35.40 | 34.25 | 35.49 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:01 PM EST |
| 37.50 | 30.30 | 33.10 | 31.70 | % | 0.85 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 40.00 | 28.00 | 30.40 | 29.20 | 32.50 | 0.00 | 0.00% | 0.73 | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:01 PM EST |
| 42.50 | 25.70 | 27.90 | 26.80 | % | 0.63 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 45.00 | 22.90 | 25.40 | 24.15 | % | 0.54 | 0 | 29 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 47.50 | 20.80 | 23.00 | 21.90 | 19.20 | 0.00 | 0.00% | 0.46 | 0 | 35 | 0.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 18.10 | 20.50 | 19.30 | 23.03 | 0.00 | 0.00% | 0.39 | 0 | 106 | 0.83 | 0.98 | 0.01 | 0.00 | 3/31/2026 | 4/24/2026 4:00:01 PM EST |
| 52.50 | 16.30 | 18.00 | 17.15 | 15.50 | 0.00 | 0.00% | 0.33 | 0 | 360 | 0.74 | 0.97 | 0.01 | -0.01 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 13.90 | 15.50 | 14.70 | 16.16 | 0.00 | 0.00% | 0.27 | 0 | 161 | 0.65 | 0.94 | 0.01 | -0.01 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 57.50 | 11.60 | 13.00 | 12.30 | 13.20 | 0.00 | 0.00% | 0.21 | 0 | 258 | 0.57 | 0.90 | 0.02 | -0.01 | 4/8/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 9.40 | 10.30 | 9.85 | 10.45 | 0.00 | 0.00% | 0.16 | 0 | 664 | 0.37 | 0.85 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 62.50 | 7.40 | 8.70 | 8.05 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 796 | 0.39 | 0.78 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 5.70 | 6.20 | 5.95 | 6.09 | -0.21 | -3.34% | 0.09 | 8 | 1,102 | 0.35 | 0.70 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 67.50 | 4.10 | 4.70 | 4.40 | 4.40 | -0.58 | -11.65% | 0.07 | 21 | 1,033 | 0.34 | 0.59 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 2.90 | 3.40 | 3.15 | 3.10 | -0.47 | -13.17% | 0.04 | 12 | 885 | 0.34 | 0.48 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 72.50 | 2.00 | 2.30 | 2.15 | 2.13 | -0.41 | -16.15% | 0.03 | 14 | 2,053 | 0.33 | 0.37 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.32 | -18.61% | 0.02 | 81 | 4,138 | 0.33 | 0.28 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 77.50 | 0.90 | 1.10 | 1.00 | 0.95 | -0.10 | -9.53% | 0.01 | 22 | 575 | 0.34 | 0.21 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.16 | -21.06% | 0.01 | 11 | 2,774 | 0.35 | 0.15 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 0.15 | 0.50 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.36 | 0.08 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.37 | 0.04 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.46 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 103 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 305 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 4 | 695 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 0.05 | 0.60 | 0.33 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.44 | -0.02 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 52.50 | 0.15 | 0.35 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.44 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 0.20 | 0.55 | 0.38 | 0.31 | -0.09 | -22.50% | 0.01 | 2 | 346 | 0.41 | -0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 57.50 | 0.40 | 0.60 | 0.50 | 0.47 | +0.02 | +4.45% | 0.01 | 3 | 330 | 0.38 | -0.10 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 0.75 | 1.00 | 0.88 | 0.84 | +0.07 | +9.10% | 0.01 | 26 | 683 | 0.38 | -0.15 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 62.50 | 1.25 | 1.35 | 1.30 | 1.25 | +0.05 | +4.17% | 0.02 | 5 | 279 | 0.36 | -0.22 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 1.75 | 2.15 | 1.95 | 2.04 | +0.24 | +13.34% | 0.03 | 12 | 552 | 0.35 | -0.30 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 67.50 | 2.70 | 3.10 | 2.90 | 2.91 | +0.14 | +5.06% | 0.04 | 6 | 429 | 0.34 | -0.41 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 4.00 | 4.50 | 4.25 | 4.30 | +0.50 | +13.16% | 0.06 | 23 | 347 | 0.35 | -0.52 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 72.50 | 5.50 | 6.20 | 5.85 | 5.90 | -1.70 | -22.37% | 0.08 | 4 | 304 | 0.35 | -0.63 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 7.30 | 7.90 | 7.60 | 7.70 | +0.04 | +0.53% | 0.10 | 2 | 35 | 0.35 | -0.72 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 77.50 | 8.60 | 10.00 | 9.30 | % | 0.12 | 0 | 1 | 0.28 | -0.79 | 0.03 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 10.70 | 12.30 | 11.50 | % | 0.14 | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 85.00 | 15.10 | 16.90 | 16.00 | % | 0.19 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 90.00 | 19.90 | 21.80 | 20.85 | % | 0.23 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 95.00 | 24.70 | 27.20 | 25.95 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |