Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $76.89 as of 7/2/2026 7:06:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.10 | 38.20 | 36.65 | % | 0.92 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:56 PM EST | |||
| 42.50 | 32.90 | 35.90 | 34.40 | % | 0.81 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:56 PM EST | |||
| 45.00 | 30.50 | 33.40 | 31.95 | % | 0.71 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:56 PM EST | |||
| 47.50 | 28.00 | 30.90 | 29.45 | 27.40 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 2:58:56 PM EST |
| 50.00 | 25.30 | 28.30 | 26.80 | % | 0.54 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:56 PM EST | |||
| 55.00 | 20.50 | 23.40 | 21.95 | % | 0.40 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:56 PM EST | |||
| 60.00 | 16.30 | 18.40 | 17.35 | 15.80 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.73 | 0.96 | 0.01 | -0.01 | 6/18/2026 | 7/2/2026 2:58:56 PM EST |
| 65.00 | 11.40 | 13.00 | 12.20 | 11.90 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.51 | 0.89 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 2:58:56 PM EST |
| 67.50 | 9.50 | 11.00 | 10.25 | % | 0.15 | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.03 | 7/2/2026 2:58:56 PM EST | |||
| 70.00 | 7.60 | 8.40 | 8.00 | 8.25 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.35 | 0.77 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 2:58:56 PM EST |
| 72.50 | 6.20 | 6.60 | 6.40 | 6.13 | -0.77 | -11.16% | 0.09 | 4 | 47 | 0.35 | 0.69 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 75.00 | 4.50 | 4.90 | 4.70 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 209 | 0.34 | 0.59 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 2:58:56 PM EST |
| 77.50 | 3.30 | 3.50 | 3.40 | 3.30 | 0.00 | 0.00% | 0.04 | 7 | 176 | 0.33 | 0.48 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 80.00 | 2.30 | 2.50 | 2.40 | 2.35 | -0.07 | -2.90% | 0.03 | 7 | 1,833 | 0.33 | 0.38 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 82.50 | 1.45 | 1.85 | 1.65 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 963 | 0.33 | 0.29 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 2:58:56 PM EST |
| 85.00 | 0.95 | 1.20 | 1.08 | 1.04 | +0.02 | +1.97% | 0.01 | 16 | 1,126 | 0.33 | 0.21 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 87.50 | 0.60 | 0.90 | 0.75 | 0.83 | +0.08 | +10.67% | 0.01 | 4 | 120 | 0.34 | 0.15 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 90.00 | 0.40 | 0.55 | 0.48 | 0.56 | +0.04 | +7.70% | 0.01 | 5 | 316 | 0.34 | 0.11 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 92.50 | 0.25 | 0.60 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.08 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 2:58:56 PM EST |
| 95.00 | 0.10 | 0.45 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.36 | 0.06 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 2:58:56 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 10 | 23 | 0.44 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 2:58:56 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:56 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 2:58:56 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 2:58:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 2:58:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 2:58:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 2:58:56 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.05 | -18.52% | 0.00 | 14 | 27 | 0.41 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.06 | -10.17% | 0.01 | 6 | 48 | 0.37 | -0.11 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 67.50 | 0.75 | 1.10 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.37 | -0.16 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 2:58:56 PM EST |
| 70.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.10 | -7.15% | 0.02 | 17 | 108 | 0.35 | -0.23 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 72.50 | 1.90 | 2.15 | 2.03 | 2.11 | +0.09 | +4.46% | 0.03 | 2 | 41 | 0.35 | -0.31 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 75.00 | 2.85 | 3.10 | 2.98 | 3.39 | +0.39 | +13.00% | 0.04 | 8 | 98 | 0.34 | -0.41 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 2:58:56 PM EST |
| 77.50 | 4.10 | 4.40 | 4.25 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 139 | 0.33 | -0.52 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 2:58:56 PM EST |
| 80.00 | 5.50 | 5.90 | 5.70 | 5.38 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.33 | -0.62 | 0.04 | -0.03 | 6/26/2026 | 7/2/2026 2:58:56 PM EST |
| 82.50 | 7.30 | 7.60 | 7.45 | 8.15 | 0.00 | 0.00% | 0.09 | 0 | 96 | 0.33 | -0.71 | 0.04 | -0.03 | 6/17/2026 | 7/2/2026 2:58:56 PM EST |
| 85.00 | 9.20 | 9.60 | 9.40 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 142 | 0.32 | -0.79 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 2:58:56 PM EST |
| 87.50 | 10.60 | 12.50 | 11.55 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.44 | -0.85 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 2:58:56 PM EST |
| 90.00 | 13.00 | 14.80 | 13.90 | % | 0.15 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.02 | 7/2/2026 2:58:56 PM EST | |||
| 92.50 | 15.00 | 17.10 | 16.05 | % | 0.17 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.01 | 7/2/2026 2:58:56 PM EST | |||
| 95.00 | 17.40 | 19.50 | 18.45 | % | 0.19 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.01 | 7/2/2026 2:58:56 PM EST | |||
| 100.00 | 22.30 | 24.60 | 23.45 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 7/2/2026 2:58:56 PM EST | |||
| 105.00 | 27.20 | 29.70 | 28.45 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/2/2026 2:58:56 PM EST | |||
| 110.00 | 31.80 | 34.70 | 33.25 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:56 PM EST | |||
| 115.00 | 37.20 | 40.00 | 38.60 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:56 PM EST |