ADM
Archer-Daniels-Midland Company Common Stock$83.36-3.46%1d
Quote Jul 27 3:45 PM ET
EquityNYSEUSDEarnings Aug 4
120-session history2026-02-02 – 2026-07-27
Volatility
Realized (sessions)
7
29.1%
30
30.0%
90
32.6%
GARCH (sessions)
21
31.8%
30
31.9%
45
32.0%
IV30 ATM · rank
Rank
—
IV30: 34.5%
IV rank: 21/60 daily IV30 observations
Window 2026-06-03 → 2026-07-10 (21 obs.)
Latest options snapshot is 6 trading sessions behind (2026-07-17 to 2026-07-28). Showing the latest available snapshot.
Chain uses snapshot spot $84.97 from 2026-07-17. Quote Jul 27 3:45 PM ET: $83.36. Greeks and IV−GARCH comparisons match the snapshot.
Options Chain & Vol Surface (19/19) · 2026-07-17
E
Implied volatility by strike · 35 DTE · dashed line = fitted smile
Calls
Fitted smile
Excluded (not fit)
| Strike | Mid | Delta | IV | IV − Fit | Fit IV | GARCH | IV - GARCH | Bid | Ask | Last | Spread | Ann. ROI | Theta | Vol | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| $47.50 | $38.00 | 0.962 | 115.5% | -1.0% | 116.5% | 31.8% | +83.7% | $36.70 | $39.30 | $27.40 | 6.8% | — | -0.0326 | 10 | 10 |
| $50.00 | $35.65 | 0.953 | 112.8% | +5.2% | 107.7% | 31.8% | +81.0% | $34.20 | $37.10 | $30.49 | 8.1% | — | -0.0392 | — | 1 |
| $60.00 | $25.15 | 0.973 | 60.3% | — | — | 31.8% | +28.4% | $24.60 | $25.70 | $23.38 | 4.4% | — | -0.0133 | 2 | 38 |
| $65.00 | $20.15 | 0.919 | 66.4% | +1.9% | 64.5% | 31.8% | +34.5% | $19.60 | $20.70 | $20.65 | 5.5% | — | -0.0371 | 3 | 23 |
| $67.50 | $17.85 | 0.910 | 59.1% | +0.4% | 58.8% | 31.8% | +27.3% | $17.50 | $18.20 | $10.80 | 3.9% | — | -0.0361 | — | 1 |
| $70.00 | $15.50 | 0.885 | 56.0% | +2.5% | 53.5% | 31.8% | +24.2% | $15.10 | $15.90 | $12.19 | 5.2% | — | -0.0411 | 5 | 25 |
| $72.50 | $13.20 | 0.856 | 52.0% | +3.3% | 48.7% | 31.8% | +20.2% | $12.80 | $13.60 | $13.40 | 6.1% | — | -0.0448 | 2 | 44 |
| $75.00 | $10.85 | 0.823 | 47.3% | +2.9% | 44.4% | 31.8% | +15.5% | $10.40 | $11.30 | $11.10 | 8.3% | — | -0.0470 | 12 | 258 |
| $77.50 | $8.65 | 0.782 | 41.9% | +1.1% | 40.8% | 31.8% | +10.1% | $8.30 | $9.00 | $8.75 | 8.1% | — | -0.0474 | 11 | 215 |
| $80.00 | $6.75 | 0.709 | 40.2% | +2.4% | 37.8% | 31.8% | +8.4% | $6.40 | $7.10 | $6.90 | 10.4% | — | -0.0528 | 20 | 1,980 |
| $82.50 | $5.15 | 0.623 | 38.6% | +3.1% | 35.5% | 31.8% | +6.7% | $4.90 | $5.40 | $5.15 | 9.7% | — | -0.0561 | 16 | 1,030 |
| $85.00 | $3.60 | 0.524 | 34.9% | +0.9% | 34.0% | 31.8% | +3.1% | $3.50 | $3.70 | $3.80 | 5.6% | 44.2% | -0.0532 | 80 | 1,353 |
| $87.50 | $2.52 | 0.418 | 35.0% | +1.7% | 33.3% | 31.8% | +3.2% | $2.40 | $2.65 | $2.60 | 9.9% | 31.0% | -0.0522 | 67 | 393 |
| $90.00 | $1.70 | 0.318 | 34.6% | +1.2% | 33.4% | 31.8% | +2.8% | $1.60 | $1.80 | $1.83 | 11.8% | 20.9% | -0.0471 | 122 | 487 |
| $92.50 | $1.15 | 0.238 | 35.3% | +1.0% | 34.3% | 31.8% | +3.4% | $1.05 | $1.25 | $1.15 | 17.4% | 14.1% | -0.0415 | 1,425 | 36 |
| $95.00 | $0.70 | 0.167 | 35.0% | -0.7% | 35.7% | 31.8% | +3.2% | $0.60 | $0.80 | $0.71 | 28.6% | 8.6% | -0.0333 | 1,174 | 209 |
| $100.00 | $0.30 | 0.089 | 37.2% | -2.8% | 40.0% | 31.8% | +5.4% | $0.20 | $0.40 | $0.35 | 66.7% | 3.7% | -0.0227 | 15 | 39 |
| $105.00 | $0.17 | 0.062 | 42.4% | -3.0% | 45.5% | 31.8% | +10.6% | $0.05 | $0.30 | $0.10 | 142.9% | 2.1% | -0.0197 | 10 | 65 |
| $115.00 | $0.10 | 0.029 | 49.5% | -8.4% | 57.9% | 31.8% | +17.7% | $0.05 | $0.15 | $0.06 | 100.0% | 1.2% | -0.0125 | 1 | 4 |