Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $80.46 as of 8/12/2026 10:42:15 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 | 38.70 | 41.00 | 39.85 | % | 1.00 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 42.50 | 36.40 | 38.50 | 37.45 | % | 0.88 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 45.00 | 33.70 | 36.00 | 34.85 | % | 0.77 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 47.50 | 31.20 | 33.50 | 32.35 | 27.40 | 0.00 | 0.00% | 0.68 | 0 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 3:59:55 PM EST |
| 50.00 | 28.70 | 31.00 | 29.85 | 30.49 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 3:59:55 PM EST |
| 55.00 | 23.70 | 26.10 | 24.90 | % | 0.45 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 60.00 | 18.80 | 21.00 | 19.90 | 23.64 | 0.00 | 0.00% | 0.33 | 0 | 39 | 1.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:55 PM EST |
| 65.00 | 13.70 | 16.00 | 14.85 | 15.05 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 67.50 | 12.10 | 13.40 | 12.75 | 14.00 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:55 PM EST |
| 70.00 | 9.60 | 10.70 | 10.15 | 7.29 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 72.50 | 7.10 | 8.30 | 7.70 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 75.00 | 4.70 | 6.00 | 5.35 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 209 | 0.48 | 0.92 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 77.50 | 2.60 | 3.50 | 3.05 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 322 | 0.33 | 0.77 | 0.08 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 80.00 | 1.45 | 1.65 | 1.55 | 1.55 | -0.15 | -8.83% | 0.02 | 68 | 2,096 | 0.31 | 0.53 | 0.11 | -0.06 | 8/12/2026 | 8/11/2026 3:59:55 PM EST |
| 82.50 | 0.30 | 0.80 | 0.55 | 0.50 | -0.19 | -27.54% | 0.01 | 1 | 1,568 | 0.30 | 0.28 | 0.09 | -0.06 | 8/12/2026 | 8/11/2026 3:59:55 PM EST |
| 85.00 | 0.15 | 0.35 | 0.25 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 1,857 | 0.28 | 0.11 | 0.05 | -0.03 | 8/12/2026 | 8/11/2026 3:59:55 PM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 65 | 964 | 0.32 | 0.03 | 0.02 | -0.01 | 8/12/2026 | 8/11/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,498 | 0.44 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 1,393 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 0.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:55 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 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/11/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/11/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 11 | 204 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:55 PM EST |
| 75.00 | 0.15 | 0.40 | 0.28 | 0.23 | -0.01 | -4.17% | 0.00 | 5 | 415 | 0.34 | -0.08 | 0.05 | -0.02 | 8/12/2026 | 8/11/2026 3:59:55 PM EST |
| 77.50 | 0.55 | 0.65 | 0.60 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.30 | -0.23 | 0.08 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 80.00 | 1.40 | 2.05 | 1.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 963 | 0.30 | -0.47 | 0.11 | -0.06 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 82.50 | 3.00 | 3.90 | 3.45 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 682 | 0.31 | -0.72 | 0.09 | -0.06 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 85.00 | 5.00 | 6.10 | 5.55 | 9.09 | 0.00 | 0.00% | 0.07 | 0 | 214 | 0.29 | -0.89 | 0.05 | -0.03 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 87.50 | 7.40 | 8.50 | 7.95 | 8.39 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.24 | -0.97 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 90.00 | 9.60 | 11.00 | 10.30 | 10.01 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.58 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 92.50 | 12.10 | 13.40 | 12.75 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:55 PM EST |
| 95.00 | 14.60 | 15.90 | 15.25 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:55 PM EST |
| 100.00 | 19.60 | 20.90 | 20.25 | 14.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:55 PM EST |
| 105.00 | 24.50 | 26.70 | 25.60 | 22.40 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.50 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:55 PM EST |
| 110.00 | 29.40 | 31.70 | 30.55 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 115.00 | 34.50 | 36.70 | 35.60 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST |