Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $77.51 as of 8/7/2026 7:32:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.90 | 52.80 | 51.35 | 54.30 | 0.00 | 0.00% | 2.05 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/7/2026 4:00:04 PM EST |
| 27.50 | 47.40 | 50.30 | 48.85 | % | 1.78 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 30.00 | 44.90 | 47.80 | 46.35 | % | 1.55 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 32.50 | 42.40 | 45.50 | 43.95 | % | 1.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 35.00 | 39.90 | 42.80 | 41.35 | % | 1.18 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 37.50 | 37.40 | 40.30 | 38.85 | % | 1.04 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 40.00 | 34.80 | 38.00 | 36.40 | 36.76 | 0.00 | 0.00% | 0.91 | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/7/2026 4:00:04 PM EST |
| 42.50 | 32.30 | 35.50 | 33.90 | % | 0.80 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 45.00 | 29.80 | 33.00 | 31.40 | 34.85 | 0.00 | 0.00% | 0.70 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 4:00:04 PM EST |
| 47.50 | 27.30 | 30.50 | 28.90 | % | 0.61 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 50.00 | 26.20 | 27.00 | 26.60 | 36.40 | 0.00 | 0.00% | 0.53 | 0 | 12 | 0.80 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 52.50 | 23.70 | 24.60 | 24.15 | 30.00 | 0.00 | 0.00% | 0.46 | 0 | 35 | 0.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:04 PM EST |
| 55.00 | 21.20 | 22.10 | 21.65 | 21.70 | 0.00 | 0.00% | 0.39 | 0 | 100 | 0.64 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:04 PM EST |
| 57.50 | 18.70 | 19.50 | 19.10 | 24.34 | 0.00 | 0.00% | 0.33 | 0 | 125 | 0.57 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 16.20 | 17.10 | 16.65 | 21.30 | 0.00 | 0.00% | 0.28 | 0 | 190 | 0.56 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 62.50 | 13.70 | 14.30 | 14.00 | 15.85 | 0.00 | 0.00% | 0.22 | 0 | 182 | 0.48 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 11.20 | 11.90 | 11.55 | 12.00 | -9.69 | -44.68% | 0.18 | 4 | 244 | 0.43 | 0.98 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 67.50 | 8.90 | 9.60 | 9.25 | 9.75 | -4.60 | -32.06% | 0.14 | 2 | 217 | 0.37 | 0.92 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 70.00 | 6.80 | 7.40 | 7.10 | 7.15 | -4.59 | -39.10% | 0.10 | 1 | 515 | 0.22 | 0.84 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 72.50 | 4.90 | 5.40 | 5.15 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 288 | 0.24 | 0.74 | 0.05 | -0.03 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 3.50 | 3.80 | 3.65 | 4.00 | -0.30 | -6.98% | 0.05 | 8 | 1,097 | 0.26 | 0.62 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 77.50 | 2.25 | 2.55 | 2.40 | 2.39 | -0.61 | -20.34% | 0.03 | 21 | 877 | 0.26 | 0.49 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 1.50 | 1.60 | 1.55 | 1.57 | -0.41 | -20.71% | 0.02 | 25 | 1,705 | 0.27 | 0.36 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 82.50 | 0.85 | 1.00 | 0.93 | 0.98 | -0.29 | -22.84% | 0.01 | 11 | 153 | 0.27 | 0.25 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.25 | -33.34% | 0.01 | 70 | 2,436 | 0.28 | 0.16 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 87.50 | 0.25 | 0.40 | 0.33 | 0.28 | -0.24 | -46.16% | 0.00 | 4 | 940 | 0.28 | 0.11 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 27 | 544 | 0.29 | 0.07 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 92.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 221 | 0.33 | 0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 1 | 376 | 0.33 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.40 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/7/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/7/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.59 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.33 | +0.08 | +32.00% | 0.00 | 5 | 231 | 0.36 | -0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 67.50 | 0.40 | 0.55 | 0.48 | 0.48 | -0.01 | -2.05% | 0.01 | 2 | 682 | 0.32 | -0.08 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 70.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.10 | +13.34% | 0.01 | 7 | 334 | 0.32 | -0.16 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 72.50 | 1.40 | 1.60 | 1.50 | 1.45 | +0.13 | +9.85% | 0.02 | 8 | 233 | 0.32 | -0.26 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 2.30 | 2.55 | 2.43 | 2.43 | +0.36 | +17.40% | 0.03 | 29 | 237 | 0.32 | -0.38 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 77.50 | 3.50 | 3.80 | 3.65 | 3.60 | +0.31 | +9.43% | 0.05 | 3 | 204 | 0.32 | -0.51 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 5.10 | 5.60 | 5.35 | 5.30 | +0.70 | +15.22% | 0.07 | 12 | 317 | 0.34 | -0.64 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 82.50 | 7.00 | 7.50 | 7.25 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 133 | 0.36 | -0.75 | 0.04 | -0.03 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 8.90 | 9.70 | 9.30 | 9.35 | +4.25 | +83.34% | 0.11 | 16 | 55 | 0.38 | -0.84 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 87.50 | 11.40 | 12.00 | 11.70 | 11.70 | +3.60 | +44.45% | 0.13 | 31 | 141 | 0.46 | -0.89 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 13.80 | 14.40 | 14.10 | 14.20 | +4.10 | +40.60% | 0.16 | 12 | 202 | 0.53 | -0.93 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 92.50 | 16.20 | 16.90 | 16.55 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.47 | -0.96 | 0.01 | -0.01 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 18.70 | 19.30 | 19.00 | 12.95 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.84 | -0.97 | 0.01 | -0.01 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 23.40 | 24.30 | 23.85 | % | 0.24 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 105.00 | 28.40 | 29.20 | 28.80 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 110.00 | 33.40 | 34.20 | 33.80 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 115.00 | 38.40 | 39.20 | 38.80 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 43.50 | 44.20 | 43.85 | % | 0.37 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |