Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $80.10 as of 6/9/2026 7:12:03 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 | 56.20 | 58.40 | 57.30 | 56.70 | 0.00 | 0.00% | 2.55 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 25.00 | 53.90 | 55.90 | 54.90 | 54.20 | 0.00 | 0.00% | 2.20 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 27.50 | 51.20 | 53.40 | 52.30 | 51.85 | 0.00 | 0.00% | 1.90 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 30.00 | 48.70 | 50.80 | 49.75 | % | 1.66 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 32.50 | 46.20 | 48.40 | 47.30 | 50.08 | 0.00 | 0.00% | 1.46 | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 35.00 | 43.80 | 46.00 | 44.90 | 47.63 | 0.00 | 0.00% | 1.28 | 0 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 37.50 | 41.20 | 43.50 | 42.35 | 44.67 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 40.00 | 38.70 | 41.00 | 39.85 | 42.62 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 42.50 | 36.30 | 38.40 | 37.35 | 40.10 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 45.00 | 33.80 | 36.00 | 34.90 | 37.21 | 0.00 | 0.00% | 0.78 | 0 | 11 | 2.49 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 47.50 | 31.30 | 33.50 | 32.40 | 30.89 | 0.00 | 0.00% | 0.68 | 0 | 10 | 2.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 50.00 | 28.80 | 31.00 | 29.90 | 27.96 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 52.50 | 26.20 | 28.50 | 27.35 | 30.07 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 55.00 | 24.00 | 26.00 | 25.00 | 27.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 57.50 | 21.30 | 23.50 | 22.40 | 25.12 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 60.00 | 18.90 | 21.00 | 19.95 | 22.85 | 0.00 | 0.00% | 0.33 | 0 | 29 | 1.42 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 62.50 | 16.60 | 18.20 | 17.40 | 21.80 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.09 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 65.00 | 14.10 | 15.70 | 14.90 | 15.58 | +0.38 | +2.50% | 0.23 | 1 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 67.50 | 11.50 | 13.20 | 12.35 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 310 | 0.82 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 9.10 | 10.60 | 9.85 | 10.60 | -0.80 | -7.02% | 0.14 | 4 | 715 | 0.63 | 0.98 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 72.50 | 7.10 | 8.30 | 7.70 | 7.30 | -1.40 | -16.10% | 0.11 | 8 | 1,963 | 0.59 | 0.94 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 5.10 | 5.80 | 5.45 | 5.30 | -0.76 | -12.55% | 0.07 | 149 | 4,396 | 0.45 | 0.87 | 0.04 | -0.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 77.50 | 3.30 | 3.70 | 3.50 | 3.57 | -0.63 | -15.00% | 0.05 | 16 | 699 | 0.37 | 0.74 | 0.07 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 1.75 | 1.90 | 1.83 | 1.75 | -0.30 | -14.64% | 0.02 | 143 | 3,696 | 0.34 | 0.53 | 0.09 | -0.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 82.50 | 0.75 | 0.90 | 0.83 | 0.90 | -0.15 | -14.29% | 0.01 | 37 | 1,348 | 0.34 | 0.32 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 0.35 | 0.55 | 0.45 | 0.35 | -0.15 | -30.00% | 0.01 | 76 | 2,130 | 0.38 | 0.16 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 87.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 10 | 755 | 0.37 | 0.07 | 0.03 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 3,322 | 0.42 | 0.03 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.62 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 305 | 3.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 3.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 480 | 3.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 398 | 2.20 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 695 | 1.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.45 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 264 | 0.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.62 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 638 | 0.58 | -0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 15 | 423 | 0.40 | -0.06 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.50 | +0.15 | +42.86% | 0.00 | 5 | 506 | 0.39 | -0.13 | 0.04 | -0.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 77.50 | 0.65 | 0.80 | 0.73 | 0.90 | +0.25 | +38.47% | 0.01 | 34 | 174 | 0.36 | -0.26 | 0.07 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 1.60 | 1.75 | 1.68 | 1.90 | +0.15 | +8.58% | 0.02 | 71 | 622 | 0.36 | -0.47 | 0.09 | -0.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 82.50 | 2.95 | 3.40 | 3.18 | 4.10 | +1.40 | +51.86% | 0.04 | 2 | 342 | 0.35 | -0.68 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 4.80 | 6.30 | 5.55 | 5.50 | +1.85 | +50.69% | 0.07 | 1 | 183 | 0.43 | -0.84 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 87.50 | 7.10 | 8.60 | 7.85 | 5.67 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.77 | -0.93 | 0.03 | -0.04 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 90.00 | 9.50 | 11.10 | 10.30 | 7.94 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | -0.97 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 92.50 | 11.60 | 13.60 | 12.60 | 10.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 14.20 | 16.20 | 15.20 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |