Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $83.94 as of 9/4/2026 7:11:54 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 | 43.40 | 45.50 | 44.45 | % | 1.11 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 42.50 | 40.20 | 43.60 | 41.90 | % | 0.99 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 45.00 | 38.50 | 40.50 | 39.50 | % | 0.88 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 47.50 | 35.30 | 38.60 | 36.95 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 50.00 | 32.80 | 36.60 | 34.70 | % | 0.69 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 55.00 | 29.50 | 30.20 | 29.85 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 60.00 | 24.60 | 25.30 | 24.95 | % | 0.42 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:47 PM EST | |||
| 65.00 | 19.60 | 20.30 | 19.95 | 13.20 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.53 | 0.98 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 3:59:47 PM EST |
| 70.00 | 14.80 | 15.50 | 15.15 | 8.32 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.45 | 0.95 | 0.01 | -0.02 | 8/25/2026 | 9/4/2026 3:59:47 PM EST |
| 72.50 | 12.40 | 13.10 | 12.75 | 8.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.41 | 0.92 | 0.02 | -0.03 | 8/28/2026 | 9/4/2026 3:59:47 PM EST |
| 75.00 | 10.20 | 10.90 | 10.55 | 10.25 | -0.35 | -3.31% | 0.14 | 64 | 109 | 0.33 | 0.87 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 77.50 | 8.00 | 8.70 | 8.35 | 8.20 | -0.05 | -0.61% | 0.11 | 11 | 73 | 0.31 | 0.81 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 80.00 | 6.30 | 6.90 | 6.60 | 6.55 | +0.35 | +5.65% | 0.08 | 90 | 675 | 0.33 | 0.73 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 82.50 | 4.80 | 5.00 | 4.90 | 4.90 | +0.35 | +7.70% | 0.06 | 622 | 893 | 0.32 | 0.63 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 85.00 | 3.40 | 3.70 | 3.55 | 3.50 | 0.00 | 0.00% | 0.04 | 78 | 397 | 0.31 | 0.52 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 87.50 | 2.35 | 2.60 | 2.48 | 2.47 | +0.37 | +17.62% | 0.03 | 95 | 412 | 0.31 | 0.40 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 90.00 | 1.55 | 1.90 | 1.73 | 1.70 | -0.05 | -2.86% | 0.02 | 133 | 2,001 | 0.32 | 0.31 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 92.50 | 0.90 | 1.30 | 1.10 | 1.15 | -0.09 | -7.26% | 0.01 | 63 | 1,084 | 0.31 | 0.22 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 95.00 | 0.60 | 0.85 | 0.73 | 0.73 | +0.08 | +12.31% | 0.01 | 3 | 209 | 0.32 | 0.16 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 100.00 | 0.20 | 0.45 | 0.33 | 0.31 | -0.03 | -8.83% | 0.00 | 12 | 34 | 0.33 | 0.08 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.34 | 0.03 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 3:59:47 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 11 | 0.54 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 13 | 33 | 0.41 | -0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 11 | 158 | 0.37 | -0.05 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 72.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.10 | -22.23% | 0.01 | 20 | 158 | 0.35 | -0.08 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 75.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.18 | -22.50% | 0.01 | 64 | 1,861 | 0.33 | -0.13 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 77.50 | 0.85 | 1.10 | 0.98 | 0.95 | -0.37 | -28.03% | 0.01 | 75 | 518 | 0.32 | -0.19 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 80.00 | 1.45 | 1.65 | 1.55 | 1.58 | -0.52 | -24.77% | 0.02 | 3,298 | 247 | 0.31 | -0.27 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 82.50 | 2.25 | 2.70 | 2.48 | 2.55 | -0.35 | -12.07% | 0.03 | 48 | 119 | 0.31 | -0.37 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 85.00 | 3.40 | 3.90 | 3.65 | 3.65 | +0.25 | +7.36% | 0.04 | 5 | 65 | 0.31 | -0.48 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 87.50 | 4.70 | 5.40 | 5.05 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.31 | -0.60 | 0.04 | -0.04 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 90.00 | 6.40 | 7.10 | 6.75 | 6.14 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.69 | 0.04 | -0.04 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 92.50 | 8.40 | 9.10 | 8.75 | % | 0.09 | 0 | 0 | 0.31 | -0.78 | 0.03 | -0.03 | 9/4/2026 3:59:47 PM EST | |||
| 95.00 | 10.60 | 11.30 | 10.95 | % | 0.12 | 0 | 0 | 0.32 | -0.84 | 0.03 | -0.03 | 9/4/2026 3:59:47 PM EST | |||
| 100.00 | 15.10 | 15.90 | 15.50 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 105.00 | 20.10 | 20.80 | 20.45 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 9/4/2026 3:59:47 PM EST | |||
| 110.00 | 25.10 | 25.80 | 25.45 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 115.00 | 30.10 | 30.80 | 30.45 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 120.00 | 35.10 | 35.80 | 35.45 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST |