Home Options ADMChain

ADM

Archer-Daniels-Midland CompanyClose $77.55EOD only

Max Pain

$72.50

Next expiry Jun 18, 2026

Expected Move

±$5.47

7.1% from close

Price Gap

-5.05

Distance to max pain

IV Rank

Low premium

P/C OI

0.46

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ADM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ADM Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
22.50	56.70	54.30	56.40	0.00	96	0	228.7%	0.988	0.0006	-0.030	0.007	0.017
25.00	54.20	51.20	54.20	0.00	80	0	188.3%	0.992	0.0005	-0.019	0.005	0.019
27.50	51.85	49.30	51.70	0.00	54	0	208.6%	0.980	0.0010	-0.040	0.010	0.020
30.00	31.40	32.80	34.10	0.00	2	4	0.0%	1.000	0.0000	-0.004	0.000	0.024
32.50	47.90	43.50	46.70	0.00	2	0	126.6%	0.996	0.0005	-0.010	0.003	0.025
35.00	43.50	41.20	44.20	0.00	2	0	135.5%	0.989	0.0010	-0.019	0.006	0.027
37.50	13.39	18.00	18.50	0.00	0	0	0.0%	1.000	0.0000	-0.004	0.000	0.030
40.00	40.00	36.70	39.30	0.00	60	0	139.6%	0.970	0.0022	-0.040	0.015	0.030
42.50	36.30	34.30	36.80	0.00	1,010	0	131.3%	0.966	0.0027	-0.042	0.017	0.031
45.00	34.40	31.50	34.20	0.00	175	10	108.8%	0.974	0.0026	-0.030	0.013	0.034
47.50	30.89	29.40	31.40	-1.01	10	0	102.5%	0.968	0.0032	-0.033	0.016	0.035
50.00	29.50	26.80	29.30	0.00	700	2	100.7%	0.955	0.0043	-0.041	0.021	0.036
52.50	27.40	24.10	26.70	0.00	1,400	1	84.6%	0.962	0.0045	-0.032	0.018	0.039
55.00	24.40	21.70	24.20	0.00	700	1	78.3%	0.954	0.0057	-0.035	0.021	0.040
57.50	21.80	19.50	21.40	0.00	700	0	70.0%	0.949	0.0069	-0.034	0.023	0.042
60.00	19.20	17.30	19.20	0.00	2,109	30	71.4%	0.918	0.0097	-0.047	0.033	0.042
62.50	15.44	14.90	15.80	-1.46	6	35	50.4%	0.947	0.0098	-0.027	0.024	0.046
65.00	14.50	12.30	13.90	0.00	3,003	6	50.4%	0.910	0.0148	-0.038	0.036	0.046
67.50	11.62	9.90	11.70	0.00	1,010	321	62.9%	0.813	0.0195	-0.070	0.059	0.041
70.00	8.60	8.10	8.40	-1.12	19	819	39.8%	0.841	0.0278	-0.043	0.053	0.045
72.50	6.20	6.10	6.30	-1.10	8	1,928	36.8%	0.769	0.0379	-0.048	0.067	0.042
75.00	4.40	4.30	4.50	-1.01	226	4,799	35.1%	0.664	0.0476	-0.054	0.080	0.037
77.50	2.97	2.80	2.95	-0.68	62	721	33.0%	0.536	0.0551	-0.054	0.087	0.031
80.00	1.80	1.75	1.85	-0.45	125	3,745	32.3%	0.398	0.0546	-0.050	0.084	0.023
82.50	1.10	0.90	1.20	-0.23	61	749	33.4%	0.283	0.0463	-0.045	0.074	0.016
85.00	0.60	0.55	0.70	-0.16	257	2,483	33.4%	0.186	0.0367	-0.035	0.059	0.011
87.50	0.35	0.30	0.45	-0.19	23	332	34.8%	0.125	0.0272	-0.028	0.045	0.007
90.00	0.20	0.15	0.25	-0.08	11	3,332	34.9%	0.076	0.0188	-0.019	0.031	0.004
95.00	0.15	0.00	0.20	0.00	10	169	42.2%	0.053	0.0117	-0.018	0.024	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
22.50	0.05	0.00	0.05	0.00	1	10	164.1%	-0.002	0.0002	-0.004	0.001	-0.000
25.00	0.07	0.00	0.00	0.00	29	0	50.0%	0.000	0.0000	0.000	0.000	0.000
27.50	0.05	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
30.00	0.05	0.00	0.05	0.00	3	103	127.3%	-0.002	0.0003	-0.003	0.002	-0.000
32.50	0.20	0.00	0.20	0.00	1	305	138.7%	-0.008	0.0007	-0.011	0.005	-0.001
35.00	0.13	0.00	0.30	0.00	1	155	135.5%	-0.011	0.0010	-0.015	0.006	-0.001
37.50	0.15	0.00	0.50	0.00	1	20	135.8%	-0.018	0.0015	-0.022	0.010	-0.001
40.00	0.03	0.00	0.10	0.00	5	480	98.4%	-0.006	0.0007	-0.006	0.003	-0.000
42.50	0.25	0.00	0.00	0.00	31	0	50.0%	-0.000	0.0000	-0.000	0.000	0.000
45.00	0.05	0.00	0.20	0.00	2	157	90.6%	-0.012	0.0015	-0.010	0.007	-0.001
47.50	0.11	0.00	0.15	0.00	1	695	79.3%	-0.010	0.0016	-0.008	0.006	-0.001
50.00	0.05	0.00	0.15	0.00	1	233	71.7%	-0.011	0.0018	-0.008	0.006	-0.001
52.50	0.05	0.00	0.15	0.00	1	195	64.6%	-0.012	0.0022	-0.008	0.007	-0.001
55.00	0.05	0.00	0.15	0.00	11	346	57.8%	-0.014	0.0027	-0.007	0.008	-0.001
57.50	0.07	0.05	0.15	0.00	11	318	53.5%	-0.019	0.0039	-0.009	0.010	-0.001
60.00	0.11	0.05	0.15	0.00	1	615	50.4%	-0.029	0.0059	-0.012	0.014	-0.002
62.50	0.05	0.00	0.35	-0.08	1	267	52.3%	-0.059	0.0103	-0.023	0.026	-0.004
65.00	0.21	0.05	0.25	0.06	7	669	41.3%	-0.054	0.0122	-0.017	0.024	-0.004
67.50	0.30	0.20	0.40	0.05	7	843	38.6%	-0.087	0.0187	-0.022	0.034	-0.006
70.00	0.49	0.40	0.60	0.09	8	666	35.2%	-0.132	0.0278	-0.027	0.047	-0.009
72.50	0.90	0.85	1.00	0.20	16	428	33.1%	-0.210	0.0399	-0.034	0.063	-0.014
75.00	1.55	1.45	1.65	0.29	410	285	31.4%	-0.323	0.0523	-0.039	0.078	-0.021
77.50	2.49	2.50	2.70	0.34	41	175	30.7%	-0.464	0.0591	-0.041	0.087	-0.031
80.00	3.61	3.70	4.20	0.31	1	373	31.2%	-0.607	0.0564	-0.039	0.084	-0.041
82.50	6.10	5.50	6.10	1.15	10	186	32.8%	-0.721	0.0469	-0.034	0.073	-0.049
85.00	5.63	7.00	8.40	0.00	1	10	37.5%	-0.783	0.0358	-0.033	0.064	-0.055
90.00	11.99	11.50	13.10	0.00	0	1	44.8%	-0.862	0.0225	-0.028	0.048	-0.063

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.