Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $67.51 as of 1/23/2026 7:02:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.50 | 33.60 | 32.55 | % | 0.93 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 37.50 | 29.00 | 30.90 | 29.95 | % | 0.80 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 40.00 | 26.40 | 28.40 | 27.40 | % | 0.68 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 42.50 | 23.90 | 25.90 | 24.90 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 45.00 | 21.40 | 23.40 | 22.40 | % | 0.50 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 47.50 | 19.20 | 20.90 | 20.05 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 50.00 | 16.50 | 18.90 | 17.70 | 17.90 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.12 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 52.50 | 14.20 | 16.00 | 15.10 | 12.42 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.89 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 55.00 | 11.70 | 13.40 | 12.55 | 10.05 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.75 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:57 PM EST |
| 57.50 | 9.30 | 11.50 | 10.40 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 461 | 0.76 | 0.99 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 60.00 | 7.00 | 8.10 | 7.55 | 7.25 | -0.85 | -10.50% | 0.13 | 18 | 733 | 0.46 | 0.93 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 62.50 | 5.10 | 5.80 | 5.45 | 5.60 | 0.00 | 0.00% | 0.09 | 15 | 904 | 0.31 | 0.82 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 65.00 | 3.50 | 3.80 | 3.65 | 3.43 | +0.13 | +3.94% | 0.06 | 6 | 3,101 | 0.32 | 0.67 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 67.50 | 2.05 | 2.20 | 2.13 | 2.10 | -0.05 | -2.33% | 0.03 | 37 | 1,830 | 0.30 | 0.50 | 0.07 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 70.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.05 | +4.77% | 0.02 | 41 | 877 | 0.29 | 0.32 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 72.50 | 0.45 | 0.55 | 0.50 | 0.51 | -0.11 | -17.75% | 0.01 | 6 | 4 | 0.29 | 0.18 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 75.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.02 | -7.41% | 0.00 | 2 | 96 | 0.28 | 0.08 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 236 | 0.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 57.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 6 | 246 | 0.36 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.37 | +0.02 | +5.72% | 0.01 | 16 | 233 | 0.34 | -0.07 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 62.50 | 0.55 | 0.70 | 0.63 | 0.74 | +0.13 | +21.32% | 0.01 | 8 | 836 | 0.31 | -0.18 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 65.00 | 1.15 | 1.35 | 1.25 | 1.26 | -0.02 | -1.57% | 0.02 | 15 | 135 | 0.30 | -0.33 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 67.50 | 2.25 | 2.55 | 2.40 | 2.60 | +0.15 | +6.13% | 0.04 | 13 | 41 | 0.30 | -0.50 | 0.07 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 70.00 | 3.80 | 4.10 | 3.95 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.30 | -0.68 | 0.07 | -0.03 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 72.50 | 5.30 | 6.60 | 5.95 | % | 0.08 | 0 | 0 | 0.29 | -0.82 | 0.05 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 75.00 | 7.40 | 8.90 | 8.15 | 8.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.49 | -0.92 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 80.00 | 12.20 | 13.80 | 13.00 | % | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 85.00 | 17.00 | 19.10 | 18.05 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST |