Quote for ADM (ARCHER DANIELS MIDLAND)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 75.00 | 7.30 | 0.96 | 1.18% | 0 | 0.65 |
| Dec 18 '26 77.50 | 7.69 | 3.85 | 4.73% | 2 | 0.39 |
| Oct 16 '26 77.50 | 4.40 | 0.56 | 0.69% | 0 | 0.38 |
| Nov 20 '26 75.00 | 7.90 | 1.56 | 1.92% | 1 | 0.36 |
| Nov 20 '26 77.50 | 6.20 | 2.36 | 2.90% | 1 | 0.36 |
| Dec 18 '26 75.00 | 8.75 | 2.41 | 2.96% | 2 | 0.35 |
| Nov 20 '26 85.00 | 2.29 | 2.29 | 2.82% | 1 | 0.33 |
| Jan 15 '27 75.00 | 9.30 | 2.96 | 3.64% | 3 | 0.33 |
| Jan 15 '27 77.50 | 7.75 | 3.91 | 4.81% | 3 | 0.33 |
| Nov 20 '26 82.50 | 3.21 | 3.21 | 3.95% | 1 | 0.33 |
| Nov 20 '26 80.00 | 4.40 | 3.06 | 3.76% | 1 | 0.33 |
| Jun 17 '27 75.00 | 12.80 | 6.46 | 7.94% | 8 | 0.33 |
| Mar 19 '27 75.00 | 10.75 | 4.41 | 5.42% | 5 | 0.33 |
| Oct 16 '26 80.00 | 2.40 | 1.06 | 1.30% | 0 | 0.33 |
| Jun 17 '27 82.50 | 8.85 | 8.85 | 10.88% | 8 | 0.32 |
| Jun 17 '27 80.00 | 10.00 | 8.66 | 10.65% | 8 | 0.32 |
| Sep 17 '27 82.50 | 10.85 | 10.85 | 13.34% | 11 | 0.32 |
| Jun 17 '27 77.50 | 11.25 | 7.41 | 9.11% | 8 | 0.32 |
| Dec 18 '26 80.00 | 5.30 | 3.96 | 4.87% | 2 | 0.32 |
| Dec 18 '26 85.00 | 3.10 | 3.10 | 3.81% | 2 | 0.32 |
| Nov 20 '26 87.50 | 1.41 | 1.41 | 1.73% | 1 | 0.32 |
| Jun 17 '27 87.50 | 6.60 | 6.60 | 8.11% | 8 | 0.31 |
| Jun 17 '27 85.00 | 7.55 | 7.55 | 9.28% | 8 | 0.31 |
| Mar 19 '27 77.50 | 9.05 | 5.21 | 6.41% | 5 | 0.31 |
| Sep 17 '27 77.50 | 13.04 | 9.20 | 11.31% | 11 | 0.31 |
| Dec 18 '26 87.50 | 2.25 | 2.25 | 2.77% | 2 | 0.31 |
| Mar 19 '27 82.50 | 6.40 | 6.40 | 7.87% | 5 | 0.31 |
| Sep 17 '27 80.00 | 11.55 | 10.21 | 12.55% | 11 | 0.31 |
| Jan 21 '28 82.50 | 13.05 | 13.05 | 16.04% | 15 | 0.31 |
| Jan 21 '28 87.50 | 10.90 | 10.90 | 13.40% | 15 | 0.31 |
| Jan 15 '27 85.00 | 3.75 | 3.75 | 4.61% | 3 | 0.31 |
| Jan 21 '28 80.00 | 14.20 | 12.86 | 15.81% | 15 | 0.31 |
| Jan 15 '27 82.50 | 4.75 | 4.75 | 5.84% | 3 | 0.31 |
| Jan 15 '27 80.00 | 5.94 | 4.60 | 5.66% | 3 | 0.30 |
| Oct 16 '26 82.50 | 1.05 | 1.05 | 1.29% | 0 | 0.30 |
| Jan 15 '27 87.50 | 2.90 | 2.90 | 3.57% | 3 | 0.30 |
| Mar 19 '27 85.00 | 5.30 | 5.30 | 6.52% | 5 | 0.30 |
| Mar 19 '27 87.50 | 4.40 | 4.40 | 5.41% | 5 | 0.30 |
| Dec 18 '26 82.50 | 3.90 | 3.90 | 4.79% | 2 | 0.30 |
| Sep 17 '27 85.00 | 9.20 | 9.20 | 11.31% | 11 | 0.30 |