Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $78.51 as of 6/12/2026 5:21:31 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 | 55.70 | 58.40 | 57.05 | 56.70 | 0.00 | 0.00% | 2.54 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:02 PM EST |
| 25.00 | 53.50 | 56.10 | 54.80 | 54.20 | 0.00 | 0.00% | 2.19 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:02 PM EST |
| 27.50 | 51.00 | 53.90 | 52.45 | 51.85 | 0.00 | 0.00% | 1.91 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:02 PM EST |
| 30.00 | 48.00 | 50.60 | 49.30 | % | 1.64 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 32.50 | 45.80 | 48.10 | 46.95 | 50.08 | 0.00 | 0.00% | 1.44 | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 35.00 | 43.20 | 45.60 | 44.40 | 47.63 | 0.00 | 0.00% | 1.27 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 37.50 | 40.50 | 43.10 | 41.80 | 44.67 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 40.00 | 38.50 | 40.60 | 39.55 | 42.62 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 42.50 | 36.00 | 38.10 | 37.05 | 40.10 | 0.00 | 0.00% | 0.87 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 45.00 | 33.30 | 35.60 | 34.45 | 37.21 | 0.00 | 0.00% | 0.77 | 0 | 11 | 2.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 47.50 | 31.00 | 33.10 | 32.05 | 30.89 | 0.00 | 0.00% | 0.67 | 0 | 10 | 2.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:02 PM EST |
| 50.00 | 28.50 | 30.60 | 29.55 | 27.96 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:02 PM EST |
| 52.50 | 26.10 | 28.10 | 27.10 | 30.07 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 55.00 | 23.60 | 25.60 | 24.60 | 27.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 57.50 | 21.10 | 23.20 | 22.15 | 25.12 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:02 PM EST |
| 60.00 | 19.10 | 20.60 | 19.85 | 22.85 | 0.00 | 0.00% | 0.33 | 0 | 29 | 1.26 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:02 PM EST |
| 62.50 | 16.60 | 17.90 | 17.25 | 17.09 | -4.71 | -21.61% | 0.28 | 5 | 39 | 1.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 65.00 | 14.10 | 15.90 | 15.00 | 15.58 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 67.50 | 11.30 | 12.90 | 12.10 | 12.45 | -1.90 | -13.24% | 0.18 | 2 | 310 | 0.97 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 70.00 | 9.10 | 10.40 | 9.75 | 10.10 | -0.61 | -5.70% | 0.14 | 13 | 698 | 0.81 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 72.50 | 6.40 | 8.00 | 7.20 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 1,958 | 0.70 | 0.99 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 75.00 | 4.80 | 5.50 | 5.15 | 4.79 | +0.26 | +5.74% | 0.07 | 74 | 4,338 | 0.43 | 0.94 | 0.04 | -0.04 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 77.50 | 2.85 | 3.30 | 3.08 | 2.70 | -0.10 | -3.58% | 0.04 | 9 | 694 | 0.24 | 0.81 | 0.09 | -0.09 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 80.00 | 1.30 | 1.80 | 1.55 | 1.19 | -0.06 | -4.80% | 0.02 | 159 | 3,701 | 0.31 | 0.56 | 0.12 | -0.11 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 82.50 | 0.25 | 0.80 | 0.53 | 0.40 | -0.30 | -42.86% | 0.01 | 43 | 952 | 0.30 | 0.28 | 0.09 | -0.09 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 85 | 2,086 | 0.32 | 0.11 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 22 | 745 | 0.38 | 0.03 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 3,323 | 0.53 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:02 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 | 6/12/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 3.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 4 | 305 | 3.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST | |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 2 | 155 | 5.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 19 | 3.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 480 | 2.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 398 | 2.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 159 | 2.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 695 | 3.13 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 232 | 1.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 346 | 1.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 610 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.80 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 632 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 414 | 0.52 | -0.01 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 75.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.12 | -50.00% | 0.00 | 7 | 504 | 0.37 | -0.06 | 0.04 | -0.04 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 77.50 | 0.30 | 0.70 | 0.50 | 0.56 | -0.14 | -20.00% | 0.01 | 22 | 222 | 0.34 | -0.19 | 0.09 | -0.09 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 80.00 | 1.00 | 1.50 | 1.25 | 1.35 | -0.30 | -18.19% | 0.02 | 9 | 699 | 0.35 | -0.44 | 0.12 | -0.11 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 82.50 | 2.60 | 3.00 | 2.80 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 369 | 0.37 | -0.72 | 0.09 | -0.09 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 85.00 | 4.80 | 6.10 | 5.45 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.71 | -0.89 | 0.05 | -0.05 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 87.50 | 7.00 | 9.00 | 8.00 | 5.67 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.00 | -0.97 | 0.02 | -0.02 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 90.00 | 9.70 | 11.70 | 10.70 | 7.94 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.22 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 92.50 | 12.20 | 14.00 | 13.10 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 95.00 | 14.50 | 16.90 | 15.70 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |