Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $83.50 as of 9/22/2026 7:22:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.20 | 44.50 | 42.85 | % | 1.07 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 42.50 | 38.90 | 41.10 | 40.00 | % | 0.94 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 45.00 | 36.30 | 38.90 | 37.60 | % | 0.84 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 47.50 | 33.80 | 36.50 | 35.15 | 37.96 | 0.00 | 0.00% | 0.74 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:59 PM EST |
| 50.00 | 31.20 | 33.90 | 32.55 | % | 0.65 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 55.00 | 26.20 | 28.90 | 27.55 | % | 0.50 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 60.00 | 22.20 | 22.80 | 22.50 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 65.00 | 17.40 | 18.00 | 17.70 | 13.20 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.67 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 9/22/2026 3:59:59 PM EST |
| 70.00 | 12.30 | 13.10 | 12.70 | 8.32 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.52 | 0.97 | 0.01 | -0.02 | 8/25/2026 | 9/22/2026 3:59:59 PM EST |
| 72.50 | 10.10 | 10.70 | 10.40 | 11.11 | -4.24 | -27.63% | 0.14 | 1 | 3 | 0.34 | 0.93 | 0.02 | -0.03 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 75.00 | 7.90 | 8.40 | 8.15 | 8.96 | 0.00 | 0.00% | 0.11 | 0 | 151 | 0.35 | 0.87 | 0.03 | -0.04 | 9/21/2026 | 9/22/2026 3:59:59 PM EST |
| 77.50 | 5.70 | 6.30 | 6.00 | 6.85 | -0.15 | -2.15% | 0.08 | 1 | 69 | 0.33 | 0.79 | 0.04 | -0.05 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 80.00 | 3.90 | 4.40 | 4.15 | 4.70 | -1.40 | -22.96% | 0.05 | 1 | 712 | 0.31 | 0.67 | 0.05 | -0.06 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 82.50 | 2.60 | 2.90 | 2.75 | 2.79 | -0.46 | -14.16% | 0.03 | 84 | 1,083 | 0.31 | 0.53 | 0.06 | -0.06 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 85.00 | 1.45 | 1.85 | 1.65 | 1.78 | -0.27 | -13.18% | 0.02 | 32 | 1,764 | 0.31 | 0.38 | 0.06 | -0.06 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 87.50 | 0.85 | 1.10 | 0.98 | 1.06 | -0.15 | -12.40% | 0.01 | 39 | 927 | 0.31 | 0.25 | 0.05 | -0.05 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 90.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.19 | -25.68% | 0.01 | 682 | 3,908 | 0.32 | 0.16 | 0.04 | -0.04 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 92.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.17 | -36.17% | 0.00 | 340 | 1,206 | 0.32 | 0.10 | 0.03 | -0.03 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.13 | -43.34% | 0.00 | 16 | 334 | 0.34 | 0.05 | 0.02 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.42 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.53 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/22/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 195 | 0.38 | -0.03 | 0.01 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 72.50 | 0.15 | 0.40 | 0.28 | 0.20 | +0.03 | +17.65% | 0.00 | 2 | 167 | 0.36 | -0.07 | 0.02 | -0.03 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.36 | +0.04 | +12.50% | 0.01 | 7 | 1,810 | 0.32 | -0.13 | 0.03 | -0.04 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 77.50 | 0.70 | 0.90 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 13 | 612 | 0.32 | -0.21 | 0.04 | -0.05 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 80.00 | 1.30 | 1.60 | 1.45 | 1.45 | +0.10 | +7.41% | 0.02 | 278 | 3,698 | 0.31 | -0.33 | 0.05 | -0.06 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 82.50 | 2.35 | 2.65 | 2.50 | 2.20 | -0.08 | -3.51% | 0.03 | 19 | 796 | 0.31 | -0.47 | 0.06 | -0.06 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 85.00 | 3.70 | 4.20 | 3.95 | 3.60 | +0.05 | +1.41% | 0.05 | 4 | 457 | 0.31 | -0.62 | 0.06 | -0.06 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 87.50 | 5.50 | 6.00 | 5.75 | 4.92 | 0.00 | 0.00% | 0.07 | 0 | 251 | 0.31 | -0.75 | 0.05 | -0.05 | 9/21/2026 | 9/22/2026 3:59:59 PM EST |
| 90.00 | 7.60 | 8.10 | 7.85 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.36 | -0.84 | 0.04 | -0.04 | 9/14/2026 | 9/22/2026 3:59:59 PM EST |
| 92.50 | 9.90 | 10.40 | 10.15 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.03 | 9/22/2026 3:59:59 PM EST | |||
| 95.00 | 12.30 | 12.80 | 12.55 | % | 0.13 | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.02 | 9/22/2026 3:59:59 PM EST | |||
| 100.00 | 17.30 | 17.90 | 17.60 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/22/2026 3:59:59 PM EST |
| 105.00 | 22.30 | 23.10 | 22.70 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 110.00 | 27.30 | 28.10 | 27.70 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 115.00 | 32.30 | 33.10 | 32.70 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 120.00 | 35.70 | 39.00 | 37.35 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST |