Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $85.93 as of 7/27/2026 7:02:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 56.90 | 59.90 | 58.40 | 54.30 | 0.00 | 0.00% | 2.34 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:52 PM EST |
| 27.50 | 54.40 | 57.10 | 55.75 | % | 2.03 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 30.00 | 51.30 | 54.60 | 52.95 | % | 1.77 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 32.50 | 49.00 | 52.10 | 50.55 | % | 1.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 35.00 | 46.50 | 49.70 | 48.10 | % | 1.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 37.50 | 43.80 | 47.80 | 45.80 | % | 1.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 40.00 | 41.30 | 45.30 | 43.30 | 36.76 | 0.00 | 0.00% | 1.08 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 3:59:52 PM EST |
| 42.50 | 39.00 | 42.80 | 40.90 | % | 0.96 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 36.50 | 40.30 | 38.40 | 34.85 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:52 PM EST |
| 47.50 | 34.00 | 37.80 | 35.90 | % | 0.76 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 31.50 | 35.30 | 33.40 | 36.40 | 0.00 | 0.00% | 0.67 | 0 | 12 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 52.50 | 29.00 | 32.80 | 30.90 | 30.00 | 0.00 | 0.00% | 0.59 | 0 | 35 | 1.14 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 55.00 | 27.60 | 29.70 | 28.65 | 21.70 | 0.00 | 0.00% | 0.52 | 0 | 100 | 0.99 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 57.50 | 24.10 | 27.60 | 25.85 | 24.34 | 0.00 | 0.00% | 0.45 | 0 | 125 | 0.90 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 21.60 | 25.20 | 23.40 | 23.59 | 0.00 | 0.00% | 0.39 | 0 | 190 | 0.86 | 0.98 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 62.50 | 20.10 | 22.60 | 21.35 | 15.85 | 0.00 | 0.00% | 0.34 | 0 | 182 | 0.77 | 0.97 | 0.01 | -0.01 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 18.30 | 19.80 | 19.05 | 21.69 | 0.00 | 0.00% | 0.29 | 0 | 244 | 0.65 | 0.95 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 67.50 | 15.90 | 17.40 | 16.65 | 14.35 | 0.00 | 0.00% | 0.25 | 0 | 217 | 0.47 | 0.93 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 13.40 | 15.00 | 14.20 | 14.11 | -2.64 | -15.77% | 0.20 | 1 | 517 | 0.40 | 0.89 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 72.50 | 11.30 | 12.50 | 11.90 | 12.60 | -1.95 | -13.41% | 0.16 | 14 | 295 | 0.40 | 0.85 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 9.10 | 10.00 | 9.55 | 9.42 | -2.68 | -22.15% | 0.13 | 1 | 1,115 | 0.35 | 0.79 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 77.50 | 7.40 | 8.00 | 7.70 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 896 | 0.35 | 0.72 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 5.80 | 6.30 | 6.05 | 5.70 | -2.42 | -29.81% | 0.08 | 33 | 1,915 | 0.35 | 0.64 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 82.50 | 4.40 | 4.80 | 4.60 | 4.75 | -1.81 | -27.60% | 0.06 | 4 | 172 | 0.34 | 0.55 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 3.30 | 3.50 | 3.40 | 3.40 | -1.53 | -31.04% | 0.04 | 141 | 2,786 | 0.34 | 0.45 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 87.50 | 2.25 | 2.55 | 2.40 | 2.45 | -1.75 | -41.67% | 0.03 | 13 | 812 | 0.33 | 0.36 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 1.65 | 1.85 | 1.75 | 1.70 | -1.10 | -39.29% | 0.02 | 2 | 538 | 0.33 | 0.28 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 92.50 | 1.05 | 1.35 | 1.20 | 1.19 | -0.86 | -41.96% | 0.01 | 13 | 210 | 0.33 | 0.21 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 0.75 | 0.95 | 0.85 | 0.88 | -0.69 | -43.95% | 0.01 | 2 | 363 | 0.34 | 0.15 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.30 | -41.67% | 0.00 | 18 | 376 | 0.34 | 0.08 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 0.10 | 0.45 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.37 | 0.04 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 4 | 35 | 0.38 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.68 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.54 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.44 | -0.02 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 62.50 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 8 | 550 | 0.43 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.41 | -0.05 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 67.50 | 0.35 | 0.45 | 0.40 | 0.35 | +0.10 | +40.00% | 0.01 | 7 | 675 | 0.39 | -0.07 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.15 | +37.50% | 0.01 | 3 | 297 | 0.36 | -0.11 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 72.50 | 0.80 | 1.00 | 0.90 | 0.82 | +0.22 | +36.67% | 0.01 | 3 | 192 | 0.36 | -0.15 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 1.25 | 1.40 | 1.33 | 1.22 | +0.35 | +40.23% | 0.02 | 37 | 189 | 0.35 | -0.21 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 77.50 | 1.80 | 2.05 | 1.93 | 1.80 | +0.50 | +38.47% | 0.02 | 17 | 203 | 0.34 | -0.28 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 2.55 | 2.90 | 2.73 | 2.55 | +0.75 | +41.67% | 0.03 | 8 | 225 | 0.33 | -0.36 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 82.50 | 3.60 | 4.00 | 3.80 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.33 | -0.45 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 4.90 | 5.30 | 5.10 | 5.10 | +1.60 | +45.72% | 0.06 | 7 | 54 | 0.32 | -0.55 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 87.50 | 6.50 | 7.00 | 6.75 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.32 | -0.64 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 8.30 | 8.80 | 8.55 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.32 | -0.72 | 0.03 | -0.03 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 92.50 | 10.30 | 10.80 | 10.55 | 10.80 | % | 0.11 | 2 | 0 | 0.32 | -0.79 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 95.00 | 12.30 | 13.00 | 12.65 | 12.95 | % | 0.13 | 18 | 0 | 0.32 | -0.85 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 100.00 | 16.70 | 17.50 | 17.10 | % | 0.17 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 105.00 | 21.00 | 22.80 | 21.90 | % | 0.21 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 110.00 | 25.40 | 28.90 | 27.15 | % | 0.25 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 115.00 | 30.70 | 33.40 | 32.05 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 120.00 | 34.90 | 38.80 | 36.85 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |