Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $71.98 as of 3/16/2026 3:53:58 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 | 47.10 | 50.30 | 48.70 | % | 2.16 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 25.00 | 44.50 | 47.80 | 46.15 | 21.40 | 0.00 | 0.00% | 1.85 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/16/2026 3:59:51 PM EST |
| 27.50 | 42.00 | 45.30 | 43.65 | % | 1.59 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 30.00 | 39.60 | 42.80 | 41.20 | 30.66 | 0.00 | 0.00% | 1.37 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 3/16/2026 3:59:51 PM EST |
| 32.50 | 37.00 | 40.30 | 38.65 | 29.60 | 0.00 | 0.00% | 1.19 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 3/16/2026 3:59:51 PM EST |
| 35.00 | 34.50 | 37.80 | 36.15 | 25.00 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 3/16/2026 3:59:51 PM EST |
| 37.50 | 32.00 | 35.30 | 33.65 | 24.40 | 0.00 | 0.00% | 0.90 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 3/16/2026 3:59:51 PM EST |
| 40.00 | 29.50 | 32.30 | 30.90 | 26.80 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:51 PM EST |
| 42.50 | 27.40 | 29.80 | 28.60 | 25.95 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:51 PM EST |
| 45.00 | 24.60 | 27.50 | 26.05 | 24.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:51 PM EST |
| 47.50 | 22.40 | 24.80 | 23.60 | 20.00 | 0.00 | 0.00% | 0.50 | 0 | 10 | 3.48 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:51 PM EST |
| 50.00 | 20.20 | 22.40 | 21.30 | 20.61 | 0.00 | 0.00% | 0.43 | 0 | 692 | 3.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 52.50 | 17.70 | 19.50 | 18.60 | 15.20 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:51 PM EST |
| 55.00 | 15.20 | 17.00 | 16.10 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 23 | 2.29 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 57.50 | 12.60 | 14.80 | 13.70 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 15 | 2.18 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:51 PM EST |
| 60.00 | 10.60 | 11.60 | 11.10 | 11.40 | -0.87 | -7.09% | 0.18 | 1 | 531 | 1.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 62.50 | 8.20 | 8.80 | 8.50 | 8.73 | -0.57 | -6.13% | 0.14 | 774 | 2,343 | 1.00 | 0.99 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 65.00 | 5.80 | 6.30 | 6.05 | 6.35 | -0.35 | -5.23% | 0.09 | 154 | 1,100 | 0.76 | 0.95 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 67.50 | 3.50 | 4.20 | 3.85 | 3.93 | -0.87 | -18.13% | 0.06 | 91 | 3,223 | 0.48 | 0.85 | 0.07 | -0.14 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 70.00 | 1.60 | 1.90 | 1.75 | 2.10 | -0.53 | -20.16% | 0.03 | 98 | 4,765 | 0.40 | 0.63 | 0.12 | -0.18 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 72.50 | 0.55 | 0.75 | 0.65 | 0.64 | -0.39 | -37.87% | 0.01 | 236 | 1,635 | 0.42 | 0.33 | 0.11 | -0.16 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.28 | -0.17 | -37.78% | 0.00 | 46 | 3,030 | 0.44 | 0.13 | 0.06 | -0.09 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.16 | -64.00% | 0.00 | 3 | 78 | 0.53 | 0.03 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.68 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:51 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 | 8/25/2025 | 3/16/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/16/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/16/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 567 | 2.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 2.65 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 372 | 3.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 243 | 3.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 744 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 1.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 817 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 12 | 532 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 7 | 756 | 0.73 | -0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 18 | 871 | 0.53 | -0.05 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 67.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.10 | -33.34% | 0.00 | 10 | 706 | 0.46 | -0.15 | 0.07 | -0.14 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 70.00 | 0.80 | 0.90 | 0.85 | 0.73 | +0.01 | +1.39% | 0.01 | 132 | 253 | 0.43 | -0.37 | 0.12 | -0.18 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 72.50 | 2.10 | 2.35 | 2.23 | 2.09 | +0.34 | +19.43% | 0.03 | 24 | 44 | 0.44 | -0.67 | 0.11 | -0.16 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 75.00 | 3.40 | 5.10 | 4.25 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.84 | -0.87 | 0.06 | -0.09 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 77.50 | 5.30 | 7.30 | 6.30 | % | 0.08 | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.03 | 3/16/2026 3:59:51 PM EST | |||
| 80.00 | 7.70 | 10.20 | 8.95 | 12.83 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 3/16/2026 3:59:51 PM EST |
| 85.00 | 13.00 | 15.00 | 14.00 | 26.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 3:59:51 PM EST |
| 90.00 | 18.10 | 19.70 | 18.90 | % | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST |