Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $80.30 as of 8/24/2026 10:13:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 52.10 | 54.70 | 53.40 | 57.65 | 0.00 | 0.00% | 2.14 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 27.50 | 50.10 | 52.20 | 51.15 | 54.62 | 0.00 | 0.00% | 1.86 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 30.00 | 47.10 | 49.70 | 48.40 | % | 1.61 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM EST | |||
| 32.50 | 44.60 | 47.40 | 46.00 | % | 1.42 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM EST | |||
| 35.00 | 42.60 | 44.80 | 43.70 | % | 1.25 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM EST | |||
| 37.50 | 39.70 | 42.30 | 41.00 | % | 1.09 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM EST | |||
| 40.00 | 37.20 | 39.70 | 38.45 | 42.50 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 42.50 | 34.70 | 37.40 | 36.05 | % | 0.85 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM EST | |||
| 45.00 | 32.20 | 34.80 | 33.50 | 37.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 47.50 | 29.60 | 32.00 | 30.80 | 35.50 | 0.00 | 0.00% | 0.65 | 0 | 11 | 1.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:54 AM EST |
| 50.00 | 27.20 | 29.90 | 28.55 | 32.50 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 52.50 | 24.70 | 27.50 | 26.10 | 29.70 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 55.00 | 23.20 | 24.70 | 23.95 | 27.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 57.50 | 20.70 | 22.20 | 21.45 | 25.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 60.00 | 18.20 | 19.70 | 18.95 | 23.03 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 62.50 | 15.70 | 17.30 | 16.50 | 19.70 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.75 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 9:58:54 AM EST |
| 65.00 | 13.50 | 14.40 | 13.95 | 17.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.66 | 0.99 | 0.01 | -0.01 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 67.50 | 10.80 | 12.10 | 11.45 | 15.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | 0.96 | 0.01 | -0.02 | 8/18/2026 | 8/24/2026 9:58:54 AM EST |
| 70.00 | 8.50 | 9.80 | 9.15 | 9.80 | -0.72 | -6.85% | 0.13 | 6 | 127 | 0.50 | 0.92 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 72.50 | 7.00 | 7.50 | 7.25 | 7.70 | -2.33 | -23.23% | 0.10 | 19 | 278 | 0.29 | 0.84 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 75.00 | 4.60 | 5.30 | 4.95 | 4.50 | -1.88 | -29.47% | 0.07 | 3 | 1,208 | 0.28 | 0.74 | 0.05 | -0.05 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 77.50 | 2.70 | 3.70 | 3.20 | 2.71 | -1.39 | -33.91% | 0.04 | 7 | 897 | 0.27 | 0.60 | 0.06 | -0.06 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 80.00 | 2.05 | 2.35 | 2.20 | 2.17 | -0.38 | -14.91% | 0.03 | 618 | 2,435 | 0.30 | 0.44 | 0.06 | -0.05 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 82.50 | 1.10 | 1.30 | 1.20 | 1.27 | -0.29 | -18.59% | 0.01 | 29 | 678 | 0.30 | 0.29 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 85.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.26 | -30.24% | 0.01 | 14 | 2,654 | 0.30 | 0.18 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 87.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 31 | 1,510 | 0.30 | 0.10 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 90.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 19 | 954 | 0.32 | 0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 92.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 222 | 0.33 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 379 | 0.37 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:54 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 9:58:54 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 9:58:54 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:58:54 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM 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 | 1.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 9:58:54 AM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 9:58:54 AM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 9:58:54 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/24/2026 9:58:54 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 9:58:54 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 9:58:54 AM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 9:58:54 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:58:54 AM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 9:58:54 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:58:54 AM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 9:58:54 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 9:58:54 AM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 9:58:54 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.57 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:54 AM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.50 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 9:58:54 AM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.40 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:58:54 AM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 677 | 0.35 | -0.04 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.35 | -0.08 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 9:58:54 AM EST |
| 72.50 | 0.50 | 0.60 | 0.55 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.34 | -0.16 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 9:58:54 AM EST |
| 75.00 | 0.95 | 1.10 | 1.03 | 0.96 | +0.26 | +37.15% | 0.01 | 21 | 336 | 0.33 | -0.26 | 0.05 | -0.05 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 77.50 | 1.70 | 2.00 | 1.85 | 1.86 | +0.61 | +48.80% | 0.02 | 19 | 430 | 0.32 | -0.40 | 0.06 | -0.06 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 80.00 | 2.85 | 3.20 | 3.03 | 3.01 | +0.81 | +36.82% | 0.04 | 27 | 488 | 0.32 | -0.56 | 0.06 | -0.05 | 8/24/2026 | 8/24/2026 9:58:54 AM EST |
| 82.50 | 4.30 | 5.40 | 4.85 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 180 | 0.33 | -0.71 | 0.06 | -0.04 | 8/21/2026 | 8/24/2026 9:58:54 AM EST |
| 85.00 | 6.20 | 7.40 | 6.80 | 4.46 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.42 | -0.82 | 0.04 | -0.03 | 8/19/2026 | 8/24/2026 9:58:54 AM EST |
| 87.50 | 8.40 | 9.70 | 9.05 | 8.18 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.50 | -0.90 | 0.03 | -0.02 | 8/11/2026 | 8/24/2026 9:58:54 AM EST |
| 90.00 | 10.60 | 12.10 | 11.35 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 202 | 0.56 | -0.94 | 0.02 | -0.01 | 8/7/2026 | 8/24/2026 9:58:54 AM EST |
| 92.50 | 13.20 | 14.60 | 13.90 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | -0.97 | 0.01 | -0.01 | 7/27/2026 | 8/24/2026 9:58:54 AM EST |
| 95.00 | 15.70 | 17.00 | 16.35 | 12.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | -0.98 | 0.01 | -0.01 | 7/27/2026 | 8/24/2026 9:58:54 AM EST |
| 100.00 | 20.70 | 22.00 | 21.35 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM EST | |||
| 105.00 | 25.50 | 27.00 | 26.25 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM EST | |||
| 110.00 | 30.40 | 32.00 | 31.20 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM EST | |||
| 115.00 | 35.50 | 37.00 | 36.25 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM EST | |||
| 120.00 | 40.20 | 42.40 | 41.30 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:54 AM EST |