Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $75.90 as of 6/24/2026 6:54:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.40 | 20.80 | 19.60 | % | 0.36 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:50 PM EST | |||
| 60.00 | 13.10 | 15.80 | 14.45 | 18.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:50 PM EST |
| 65.00 | 8.40 | 10.60 | 9.50 | 13.45 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.58 | 0.96 | 0.02 | -0.01 | 6/16/2026 | 6/24/2026 3:59:50 PM EST |
| 67.50 | 6.60 | 8.30 | 7.45 | % | 0.11 | 0 | 0 | 0.51 | 0.90 | 0.03 | -0.02 | 6/24/2026 3:59:50 PM EST | |||
| 70.00 | 4.70 | 6.00 | 5.35 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.43 | 0.80 | 0.05 | -0.03 | 6/23/2026 | 6/24/2026 3:59:50 PM EST |
| 72.50 | 3.10 | 4.10 | 3.60 | 3.10 | -2.20 | -41.51% | 0.05 | 42 | 2 | 0.30 | 0.67 | 0.06 | -0.04 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 75.00 | 1.85 | 2.55 | 2.20 | 2.10 | -0.95 | -31.15% | 0.03 | 81 | 1,867 | 0.30 | 0.51 | 0.07 | -0.05 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 77.50 | 1.10 | 1.45 | 1.28 | 1.35 | -0.75 | -35.72% | 0.02 | 203 | 143 | 0.31 | 0.34 | 0.06 | -0.04 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 80.00 | 0.50 | 0.80 | 0.65 | 0.58 | -0.62 | -51.67% | 0.01 | 12 | 766 | 0.30 | 0.21 | 0.05 | -0.03 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 82.50 | 0.25 | 0.40 | 0.33 | 0.25 | -0.30 | -54.55% | 0.00 | 9 | 257 | 0.31 | 0.12 | 0.03 | -0.02 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.16 | -53.34% | 0.00 | 40 | 1,869 | 0.29 | 0.07 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 22 | 598 | 0.34 | 0.03 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 249 | 0.40 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | 0.01 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.52 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:50 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.28 | +0.17 | +154.55% | 0.00 | 20 | 46 | 0.39 | -0.04 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 67.50 | 0.25 | 0.50 | 0.38 | 0.50 | +0.25 | +100.00% | 0.01 | 16 | 6 | 0.35 | -0.10 | 0.03 | -0.02 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.17 | +35.42% | 0.01 | 55 | 248 | 0.32 | -0.20 | 0.05 | -0.03 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 72.50 | 1.15 | 1.70 | 1.43 | 1.75 | +0.82 | +88.18% | 0.02 | 45 | 24 | 0.33 | -0.33 | 0.06 | -0.04 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 75.00 | 2.15 | 2.40 | 2.28 | 2.30 | +0.50 | +27.78% | 0.03 | 204 | 302 | 0.30 | -0.49 | 0.07 | -0.05 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 77.50 | 3.50 | 4.50 | 4.00 | 4.63 | +1.68 | +56.95% | 0.05 | 8 | 80 | 0.32 | -0.66 | 0.06 | -0.04 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 80.00 | 5.30 | 6.70 | 6.00 | 7.67 | +2.97 | +63.20% | 0.07 | 1 | 334 | 0.44 | -0.79 | 0.05 | -0.03 | 6/24/2026 | 6/24/2026 3:59:50 PM EST |
| 82.50 | 7.40 | 9.10 | 8.25 | 8.35 | 0.00 | 0.00% | 0.10 | 0 | 697 | 0.52 | -0.88 | 0.03 | -0.02 | 6/18/2026 | 6/24/2026 3:59:50 PM EST |
| 85.00 | 9.70 | 11.80 | 10.75 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.64 | -0.93 | 0.02 | -0.02 | 6/18/2026 | 6/24/2026 3:59:50 PM EST |
| 87.50 | 11.80 | 14.20 | 13.00 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.79 | -0.97 | 0.01 | -0.01 | 6/3/2026 | 6/24/2026 3:59:50 PM EST |
| 90.00 | 14.30 | 16.60 | 15.45 | 15.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/24/2026 3:59:50 PM EST |
| 92.50 | 17.00 | 19.30 | 18.15 | 18.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:50 PM EST |
| 95.00 | 18.70 | 22.00 | 20.35 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:50 PM EST | |||
| 100.00 | 23.80 | 26.80 | 25.30 | 25.66 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:50 PM EST |
| 105.00 | 28.80 | 32.00 | 30.40 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:50 PM EST | |||
| 110.00 | 33.90 | 36.80 | 35.35 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:50 PM EST | |||
| 115.00 | 38.80 | 41.80 | 40.30 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:50 PM EST | |||
| 120.00 | 43.60 | 46.80 | 45.20 | % | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:50 PM EST |