ADM · Archer-Daniels-Midland Co

Track ADM — free

$80.45 +0.30 (+0.37%) At close · Aug 14

Market Cap

$38.68B

481.96M

Options Chain

Underlying $80.45 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 48 contracts · mixed snapshot sessions · Jun 1, 2026–Aug 14, 2026; 5 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Oct 16 62d Nov 20 97d Dec 18 125d Jan 15 153d Mar 19 216d Jun 17 306d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	2	—	—	$40.25		$0.08	—	—	1	9
Call · $40 In the money Snapshot session Aug 12, 2026 Last $40.25 Breakeven $80.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $40 Snapshot session Jul 21, 2026 Last $0.08 Breakeven $39.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
0	—	238.7%	0.985	—		$0.01	-0.011	226.2%	4	5
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 238.7% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.07 Vega 0.004 Open interest 0 Model this call Put · $42.5 Snapshot session Jun 1, 2026 Last $0.01 Breakeven $42.49 Implied vol 226.2% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.053 Vega 0.004 Open interest 5 Model this put
0	—	219.4%	0.984	—		$0.05	-0.018	226%	2	3
Call · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol 219.4% Delta 0.984 ≈98% ITM Gamma 0.002 Theta -0.069 Vega 0.004 Open interest 0 Model this call Put · $45 Snapshot session Jul 17, 2026 Last $0.05 Breakeven $44.95 Implied vol 226% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -0.082 Vega 0.004 Open interest 3 Model this put
10	10	189.1%	0.988	$27.40		$0.08	-0.013	189.8%	1	3
Call · $47.5 In the money Snapshot session Jun 18, 2026 Last $27.40 Breakeven $74.90 Implied vol 189.1% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.048 Vega 0.004 Open interest 10 Model this call Put · $47.5 Snapshot session Jun 17, 2026 Last $0.08 Breakeven $47.42 Implied vol 189.8% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.051 Vega 0.004 Open interest 3 Model this put
2	1	—	—	$30.50		$0.06	-0.016	178.8%	1	13
Call · $50 In the money Snapshot session Aug 12, 2026 Last $30.50 Breakeven $80.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $50 Snapshot session Jul 27, 2026 Last $0.06 Breakeven $49.94 Implied vol 178.8% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.06 Vega 0.004 Open interest 13 Model this put
0	—	140.8%	0.984	—		$0.05	-0.02	147.4%	1	23
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 140.8% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.046 Vega 0.004 Open interest 0 Model this call Put · $55 Snapshot session Jul 13, 2026 Last $0.05 Breakeven $54.95 Implied vol 147.4% Delta -0.02 ≈2% ITM Gamma 0.003 Theta -0.059 Vega 0.004 Open interest 23 Model this put
39	2	152.6%	0.942	$20.35		$0.05	-0.021	113.5%	1	42
Call · $60 In the money Snapshot session Aug 12, 2026 Last $20.35 Breakeven $80.35 Implied vol 152.6% Delta 0.942 ≈94% ITM Gamma 0.007 Theta -0.148 Vega 0.016 Open interest 39 Model this call Put · $60 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $59.95 Implied vol 113.5% Delta -0.021 ≈2% ITM Gamma 0.004 Theta -0.047 Vega 0.005 Open interest 42 Model this put
12	4	75.6%	0.986	$15.05		$0.02	-0.031	90.2%	6	82
Call · $65 In the money Snapshot session Aug 11, 2026 Last $15.05 Breakeven $80.05 Implied vol 75.6% Delta 0.986 ≈99% ITM Gamma 0.004 Theta -0.022 Vega 0.005 Open interest 12 Model this call Put · $65 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $64.98 Implied vol 90.2% Delta -0.031 ≈3% ITM Gamma 0.007 Theta -0.053 Vega 0.01 Open interest 82 Model this put
22	14	63.4%	0.984	$14.00		$0.03	-0.031	73.8%	10	542
Call · $67.5 In the money Snapshot session Jul 29, 2026 Last $14.00 Breakeven $81.50 Implied vol 63.4% Delta 0.984 ≈98% ITM Gamma 0.006 Theta -0.021 Vega 0.005 Open interest 22 Model this call Put · $67.5 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $67.47 Implied vol 73.8% Delta -0.031 ≈3% ITM Gamma 0.009 Theta -0.043 Vega 0.01 Open interest 542 Model this put
17	1	51.7%	0.981	$10.49		$0.04	-0.03	57.9%	2	569
Call · $70 In the money Snapshot session Aug 13, 2026 Last $10.49 Breakeven $80.49 Implied vol 51.7% Delta 0.981 ≈98% ITM Gamma 0.008 Theta -0.02 Vega 0.005 Open interest 17 Model this call Put · $70 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $69.96 Implied vol 57.9% Delta -0.03 ≈3% ITM Gamma 0.011 Theta -0.033 Vega 0.01 Open interest 569 Model this put
55	10	40.3%	0.976	$5.25		$0.10	-0.037	45.1%	6	203
Call · $72.5 In the money Snapshot session Aug 10, 2026 Last $5.25 Breakeven $77.75 Implied vol 40.3% Delta 0.976 ≈98% ITM Gamma 0.013 Theta -0.019 Vega 0.005 Open interest 55 Model this call Put · $72.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $72.40 Implied vol 45.1% Delta -0.037 ≈4% ITM Gamma 0.017 Theta -0.03 Vega 0.01 Open interest 203 Model this put
208	3	29.1%	0.969	$5.50		$0.12	-0.07	36.9%	8	419
Call · $75 In the money Snapshot session Aug 14, 2026 Last $5.50 Breakeven $80.50 Implied vol 29.1% Delta 0.969 ≈97% ITM Gamma 0.022 Theta -0.017 Vega 0.011 Open interest 208 Model this call Put · $75 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $74.88 Implied vol 36.9% Delta -0.07 ≈7% ITM Gamma 0.034 Theta -0.041 Vega 0.018 Open interest 419 Model this put
457	4	24.7%	0.879	$3.01		$0.35	-0.188	32.8%	74	339
Call · $77.5 In the money Snapshot session Aug 14, 2026 Last $3.01 Breakeven $80.51 Implied vol 24.7% Delta 0.879 ≈88% ITM Gamma 0.077 Theta -0.042 Vega 0.018 Open interest 457 Model this call Put · $77.5 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $77.15 Implied vol 32.8% Delta -0.188 ≈19% ITM Gamma 0.078 Theta -0.074 Vega 0.028 Open interest 339 Model this put
2.1k	98	22.7%	0.582	$1.20		$1.30	-0.439	33.1%	50	967
Call · $80 In the money Snapshot session Aug 14, 2026 Last $1.20 Breakeven $81.20 Implied vol 22.7% Delta 0.582 ≈58% ITM Gamma 0.162 Theta -0.074 Vega 0.042 Open interest 2.1k Model this call Put · $80 Snapshot session Aug 14, 2026 Last $1.30 Breakeven $78.70 Implied vol 33.1% Delta -0.439 ≈44% ITM Gamma 0.112 Theta -0.109 Vega 0.042 Open interest 967 Model this put
Underlying $80.45
1.5k	121	23.3%	0.213	$0.35		$3.12	-0.679	38.3%	1	684
Call · $82.5 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $82.85 Implied vol 23.3% Delta 0.213 ≈21% ITM Gamma 0.118 Theta -0.057 Vega 0.029 Open interest 1.5k Model this call Put · $82.5 In the money Snapshot session Aug 14, 2026 Last $3.12 Breakeven $79.38 Implied vol 38.3% Delta -0.679 ≈68% ITM Gamma 0.088 Theta -0.114 Vega 0.038 Open interest 684 Model this put
1.9k	4	28.6%	0.074	$0.08		$4.99	-0.798	47.6%	2	212
Call · $85 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $85.08 Implied vol 28.6% Delta 0.074 ≈7% ITM Gamma 0.046 Theta -0.034 Vega 0.019 Open interest 1.9k Model this call Put · $85 In the money Snapshot session Aug 14, 2026 Last $4.99 Breakeven $80.01 Implied vol 47.6% Delta -0.798 ≈80% ITM Gamma 0.056 Theta -0.111 Vega 0.029 Open interest 212 Model this put
966	5	37%	0.046	$0.08		$8.39	-0.843	60.6%	36	76
Call · $87.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $87.58 Implied vol 37% Delta 0.046 ≈5% ITM Gamma 0.024 Theta -0.029 Vega 0.011 Open interest 966 Model this call Put · $87.5 In the money Snapshot session Aug 11, 2026 Last $8.39 Breakeven $79.11 Implied vol 60.6% Delta -0.843 ≈84% ITM Gamma 0.037 Theta -0.12 Vega 0.029 Open interest 76 Model this put
1.5k	141	47.1%	0.037	$0.05		$10.01	-0.865	73.8%	2	10
Call · $90 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $90.05 Implied vol 47.1% Delta 0.037 ≈4% ITM Gamma 0.016 Theta -0.032 Vega 0.012 Open interest 1.5k Model this call Put · $90 In the money Snapshot session Aug 10, 2026 Last $10.01 Breakeven $79.99 Implied vol 73.8% Delta -0.865 ≈87% ITM Gamma 0.028 Theta -0.133 Vega 0.02 Open interest 10 Model this put
1.4k	1	61.3%	0.046	$0.07		$10.20	-0.88	85.2%	10	3
Call · $92.5 Snapshot session Aug 12, 2026 Last $0.07 Breakeven $92.57 Implied vol 61.3% Delta 0.046 ≈5% ITM Gamma 0.015 Theta -0.049 Vega 0.012 Open interest 1.4k Model this call Put · $92.5 In the money Snapshot session Jul 27, 2026 Last $10.20 Breakeven $82.30 Implied vol 85.2% Delta -0.88 ≈88% ITM Gamma 0.022 Theta -0.14 Vega 0.02 Open interest 3 Model this put
811	1.1k	70.8%	0.041	$0.05		$12.60	-0.898	93.8%	18	3
Call · $95 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $95.05 Implied vol 70.8% Delta 0.041 ≈4% ITM Gamma 0.012 Theta -0.052 Vega 0.012 Open interest 811 Model this call Put · $95 In the money Snapshot session Jul 27, 2026 Last $12.60 Breakeven $82.40 Implied vol 93.8% Delta -0.898 ≈90% ITM Gamma 0.018 Theta -0.137 Vega 0.02 Open interest 3 Model this put
67	3	84.8%	0.029	$0.04		$14.10	-0.926	109.4%	1	2
Call · $100 Snapshot session Aug 4, 2026 Last $0.04 Breakeven $100.04 Implied vol 84.8% Delta 0.029 ≈3% ITM Gamma 0.007 Theta -0.047 Vega 0.006 Open interest 67 Model this call Put · $100 In the money Snapshot session Jul 24, 2026 Last $14.10 Breakeven $85.90 Implied vol 109.4% Delta -0.926 ≈93% ITM Gamma 0.012 Theta -0.127 Vega 0.012 Open interest 2 Model this put
66	12	99.7%	0.025	$0.05		$22.40	-0.928	130.6%	22	6
Call · $105 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $105.05 Implied vol 99.7% Delta 0.025 ≈3% ITM Gamma 0.005 Theta -0.048 Vega 0.006 Open interest 66 Model this call Put · $105 In the money Snapshot session Jul 27, 2026 Last $22.40 Breakeven $82.60 Implied vol 130.6% Delta -0.928 ≈93% ITM Gamma 0.01 Theta -0.147 Vega 0.012 Open interest 6 Model this put
23	1	117.9%	0.027	$0.03		—	-0.935	146.9%	—	0
Call · $110 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $110.03 Implied vol 117.9% Delta 0.027 ≈3% ITM Gamma 0.005 Theta -0.06 Vega 0.006 Open interest 23 Model this call Put · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 146.9% Delta -0.935 ≈93% ITM Gamma 0.008 Theta -0.152 Vega 0.013 Open interest 0 Model this put
11	2	135.3%	0.028	$0.05		—	-0.94	162.5%	—	0
Call · $115 Snapshot session Jul 21, 2026 Last $0.05 Breakeven $115.05 Implied vol 135.3% Delta 0.028 ≈3% ITM Gamma 0.004 Theta -0.072 Vega 0.007 Open interest 11 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 162.5% Delta -0.94 ≈94% ITM Gamma 0.007 Theta -0.157 Vega 0.013 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 1, 2026–Aug 14, 2026; 5 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 7084 CUSIP 039483102 13F (30d) 1057 filings 1025 filers Visit website Investor relations