Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $70.23 as of 4/24/2026 6:02:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 18.60 | 20.40 | 19.50 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 13.70 | 15.40 | 14.55 | 11.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 8.80 | 10.30 | 9.55 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.70 | 0.93 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 62.50 | 6.70 | 7.60 | 7.15 | 7.70 | -3.40 | -30.64% | 0.11 | 5 | 4 | 0.37 | 0.86 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 5.00 | 5.50 | 5.25 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.42 | 0.75 | 0.05 | -0.05 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 67.50 | 3.20 | 3.60 | 3.40 | 3.39 | -0.80 | -19.10% | 0.05 | 32 | 1,470 | 0.38 | 0.62 | 0.06 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 1.90 | 2.25 | 2.08 | 2.04 | -0.63 | -23.60% | 0.03 | 37 | 539 | 0.37 | 0.47 | 0.06 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 72.50 | 1.15 | 1.30 | 1.23 | 1.20 | -0.30 | -20.00% | 0.02 | 57 | 686 | 0.38 | 0.32 | 0.06 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.22 | -23.92% | 0.01 | 12 | 1,584 | 0.37 | 0.20 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 77.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 2 | 1,431 | 0.38 | 0.12 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.41 | 0.07 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.52 | 0.02 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 59 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 0.15 | 0.45 | 0.30 | 0.30 | +0.10 | +50.00% | 0.01 | 1 | 111 | 0.44 | -0.07 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 62.50 | 0.40 | 0.60 | 0.50 | 0.49 | +0.14 | +40.00% | 0.01 | 2 | 300 | 0.41 | -0.14 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 0.90 | 1.10 | 1.00 | 0.96 | +0.16 | +20.00% | 0.02 | 35 | 326 | 0.40 | -0.25 | 0.05 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 67.50 | 1.65 | 1.95 | 1.80 | 1.80 | +0.30 | +20.00% | 0.03 | 15 | 251 | 0.39 | -0.38 | 0.06 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 2.65 | 3.10 | 2.88 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 425 | 0.36 | -0.53 | 0.06 | -0.06 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 72.50 | 4.30 | 4.70 | 4.50 | 3.90 | -1.60 | -29.10% | 0.06 | 1 | 53 | 0.37 | -0.68 | 0.06 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 5.70 | 7.00 | 6.35 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.47 | -0.80 | 0.04 | -0.04 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 77.50 | 7.90 | 9.20 | 8.55 | 9.85 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.51 | -0.88 | 0.03 | -0.03 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 10.00 | 11.50 | 10.75 | % | 0.13 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 85.00 | 14.60 | 17.50 | 16.05 | % | 0.19 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 90.00 | 19.80 | 22.30 | 21.05 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 95.00 | 24.60 | 27.40 | 26.00 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 100.00 | 29.80 | 32.50 | 31.15 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 105.00 | 34.80 | 37.30 | 36.05 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |