Expensive Calls — ADM
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| ADM | 81.34 | 12-18 77.50 | 6.40 | 2.56 | 3.15% | 3.42% | 0.39 | 0 |
| ADM | 81.34 | 10-16 77.50 | 3.80 | -0.04 | -0.05% | -0.05% | 0.38 | 0 |
| ADM | 81.34 | 11-20 77.50 | 5.90 | 2.06 | 2.53% | 2.73% | 0.36 | 0 |
| ADM | 81.34 | 11-20 85.00 | 2.10 | 2.10 | 2.58% | 7.27% | 0.33 | 59 |
| ADM | 81.34 | 01-15 77.50 | 7.00 | 3.16 | 3.88% | 4.25% | 0.33 | 0 |
| ADM | 81.34 | 11-20 82.50 | 3.10 | 3.10 | 3.81% | 5.44% | 0.33 | 30 |
| ADM | 81.34 | 11-20 80.00 | 4.30 | 2.96 | 3.64% | 3.84% | 0.33 | 19 |
| ADM | 81.34 | 10-16 80.00 | 2.10 | 0.76 | 0.93% | 0.96% | 0.33 | 17 |
| ADM | 81.34 | 06-17 82.50 | 8.10 | 8.10 | 9.96% | 12.64% | 0.32 | 0 |
| ADM | 81.34 | 06-17 80.00 | 9.30 | 7.96 | 9.79% | 11.05% | 0.32 | 0 |
| ADM | 81.34 | 09-17 82.50 | 9.30 | 9.30 | 11.43% | 14.52% | 0.32 | 0 |
| ADM | 81.34 | 06-17 77.50 | 10.50 | 6.66 | 8.19% | 9.40% | 0.32 | 0 |
| ADM | 81.34 | 12-18 80.00 | 5.10 | 3.76 | 4.62% | 4.93% | 0.32 | 9 |
| ADM | 81.34 | 12-18 85.00 | 2.95 | 2.95 | 3.63% | 8.43% | 0.32 | 361 |
| ADM | 81.34 | 06-17 85.00 | 7.00 | 7.00 | 8.61% | 14.34% | 0.31 | 0 |
| ADM | 81.34 | 03-19 77.50 | 8.60 | 4.76 | 5.85% | 6.54% | 0.31 | 0 |
| ADM | 81.34 | 09-17 77.50 | 11.90 | 8.06 | 9.91% | 11.61% | 0.31 | 0 |
| ADM | 81.34 | 03-19 82.50 | 6.30 | 6.30 | 7.75% | 9.94% | 0.31 | 1 |
| ADM | 81.34 | 09-17 80.00 | 10.60 | 9.26 | 11.38% | 13.09% | 0.31 | 0 |
| ADM | 81.34 | 01-21 82.50 | 11.70 | 11.70 | 14.38% | 18.47% | 0.31 | 0 |
| ADM | 81.34 | 01-15 85.00 | 3.50 | 3.50 | 4.30% | 9.20% | 0.31 | 0 |
| ADM | 81.34 | 01-21 80.00 | 12.90 | 11.56 | 14.21% | 16.89% | 0.31 | 0 |
| ADM | 81.34 | 01-15 82.50 | 4.50 | 4.50 | 5.53% | 7.37% | 0.31 | 0 |
| ADM | 81.34 | 01-15 80.00 | 5.60 | 4.26 | 5.24% | 5.62% | 0.30 | 11 |
| ADM | 81.34 | 10-16 82.50 | 0.95 | 0.95 | 1.17% | 2.62% | 0.30 | 91 |
| ADM | 81.34 | 03-19 85.00 | 5.10 | 5.10 | 6.27% | 11.49% | 0.30 | 6 |
| ADM | 81.34 | 12-18 82.50 | 3.60 | 3.60 | 4.43% | 6.12% | 0.30 | 0 |
| ADM | 81.34 | 09-17 85.00 | 8.20 | 8.20 | 10.08% | 16.22% | 0.30 | 0 |
| ADM | 81.34 | 03-19 80.00 | 7.10 | 5.76 | 7.08% | 7.76% | 0.30 | 0 |
| ADM | 81.34 | 01-21 77.50 | 14.00 | 10.16 | 12.49% | 15.09% | 0.30 | 0 |
| ADM | 81.34 | 10-16 85.00 | 0.30 | 0.30 | 0.37% | 4.89% | 0.29 | 12 |
| ADM | 81.34 | 01-21 85.00 | 10.50 | 10.50 | 12.91% | 19.99% | 0.28 | 0 |
| ADM | 81.34 | 01-19 80.00 | 16.00 | 14.66 | 18.02% | 22.44% | 0.21 | 2 |
| ADM | 81.34 | 01-19 82.50 | 15.10 | 15.10 | 18.56% | 24.55% | 0.20 | 0 |
| ADM | 81.34 | 01-19 77.50 | 18.10 | 14.26 | 17.53% | 22.55% | 0.17 | 0 |
| ADM | 81.34 | 01-19 85.00 | 14.00 | 14.00 | 17.21% | 26.23% | 0.17 | 0 |