Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $85.92 as of 7/20/2026 4:03:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.80 | 47.40 | 46.10 | % | 1.15 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 42.50 | 42.30 | 45.00 | 43.65 | % | 1.03 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 45.00 | 39.80 | 42.90 | 41.35 | % | 0.92 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 47.50 | 37.30 | 39.90 | 38.60 | 27.40 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:53 PM EST |
| 50.00 | 34.80 | 37.90 | 36.35 | 30.49 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 55.00 | 30.50 | 31.30 | 30.90 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 60.00 | 25.50 | 26.30 | 25.90 | 23.38 | 0.00 | 0.00% | 0.43 | 0 | 38 | 0.90 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 65.00 | 20.50 | 21.40 | 20.95 | 20.75 | +0.10 | +0.49% | 0.32 | 4 | 22 | 0.76 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 67.50 | 18.00 | 19.00 | 18.50 | 18.19 | +0.14 | +0.78% | 0.27 | 5 | 4 | 0.50 | 0.97 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 70.00 | 15.90 | 16.50 | 16.20 | 15.85 | +3.66 | +30.03% | 0.23 | 4 | 25 | 0.53 | 0.95 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 72.50 | 13.20 | 14.20 | 13.70 | 13.30 | -0.10 | -0.75% | 0.19 | 5 | 43 | 0.46 | 0.92 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 75.00 | 11.20 | 11.90 | 11.55 | 11.70 | +0.68 | +6.18% | 0.15 | 13 | 245 | 0.46 | 0.88 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 77.50 | 9.00 | 9.30 | 9.15 | 9.37 | +0.07 | +0.76% | 0.12 | 10 | 215 | 0.39 | 0.82 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 80.00 | 7.10 | 7.40 | 7.25 | 7.39 | -0.01 | -0.14% | 0.09 | 45 | 1,980 | 0.38 | 0.75 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 82.50 | 5.40 | 5.60 | 5.50 | 5.60 | +0.38 | +7.28% | 0.07 | 45 | 979 | 0.37 | 0.65 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 85.00 | 3.90 | 4.10 | 4.00 | 3.96 | -0.21 | -5.04% | 0.05 | 71 | 2,409 | 0.37 | 0.55 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 87.50 | 2.60 | 2.90 | 2.75 | 2.86 | +0.15 | +5.54% | 0.03 | 357 | 407 | 0.35 | 0.44 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 90.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.15 | -7.32% | 0.02 | 268 | 1,483 | 0.36 | 0.34 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 92.50 | 1.15 | 1.45 | 1.30 | 1.35 | +0.02 | +1.51% | 0.01 | 90 | 1,186 | 0.36 | 0.25 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 95.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.03 | -3.53% | 0.01 | 76 | 1,280 | 0.36 | 0.18 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 100.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.02 | -5.00% | 0.00 | 8 | 51 | 0.37 | 0.08 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 65 | 0.36 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/20/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 67 | 0.48 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.20 | +0.02 | +11.12% | 0.00 | 8 | 530 | 0.44 | -0.03 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 8 | 562 | 0.42 | -0.05 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 72.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.07 | -16.67% | 0.01 | 12 | 128 | 0.41 | -0.08 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 75.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.07 | -10.45% | 0.01 | 46 | 207 | 0.39 | -0.12 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 77.50 | 0.85 | 1.00 | 0.93 | 0.95 | -0.15 | -13.64% | 0.01 | 25 | 189 | 0.38 | -0.18 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 80.00 | 1.45 | 1.60 | 1.53 | 1.51 | -0.25 | -14.21% | 0.02 | 153 | 521 | 0.38 | -0.25 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 82.50 | 2.30 | 2.40 | 2.35 | 2.31 | -0.30 | -11.50% | 0.03 | 87 | 129 | 0.37 | -0.35 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 85.00 | 3.10 | 3.50 | 3.30 | 3.36 | -0.44 | -11.58% | 0.04 | 27 | 169 | 0.36 | -0.45 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 87.50 | 4.40 | 4.90 | 4.65 | 4.90 | -7.30 | -59.84% | 0.05 | 40 | 53 | 0.36 | -0.56 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 90.00 | 6.00 | 6.50 | 6.25 | % | 0.07 | 0 | 0 | 0.36 | -0.66 | 0.04 | -0.05 | 7/20/2026 3:59:53 PM EST | |||
| 92.50 | 7.80 | 8.40 | 8.10 | % | 0.09 | 0 | 0 | 0.36 | -0.75 | 0.04 | -0.05 | 7/20/2026 3:59:53 PM EST | |||
| 95.00 | 9.90 | 10.50 | 10.20 | % | 0.11 | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.04 | 7/20/2026 3:59:53 PM EST | |||
| 100.00 | 14.40 | 15.00 | 14.70 | % | 0.15 | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.02 | 7/20/2026 3:59:53 PM EST | |||
| 105.00 | 19.20 | 19.80 | 19.50 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 7/20/2026 3:59:53 PM EST | |||
| 110.00 | 24.10 | 24.90 | 24.50 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:53 PM EST | |||
| 115.00 | 29.10 | 30.00 | 29.55 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST |