Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $58.63 as of 11/21/2025 8:21:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 35.80 | 36.70 | 36.25 | 37.20 | 0.00 | 0.00% | 1.61 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 25.00 | 33.30 | 34.20 | 33.75 | 36.05 | 0.00 | 0.00% | 1.35 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 27.50 | 30.90 | 31.60 | 31.25 | 32.20 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/21/2025 3:59:49 PM EST |
| 30.00 | 28.40 | 29.10 | 28.75 | 30.22 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 32.50 | 25.90 | 26.70 | 26.30 | 28.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 23.40 | 24.30 | 23.85 | 25.30 | 0.00 | 0.00% | 0.68 | 0 | 43 | 0.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 37.50 | 21.00 | 21.60 | 21.30 | 23.20 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 18.50 | 19.20 | 18.85 | 20.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 42.50 | 16.00 | 16.70 | 16.35 | 18.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.56 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 13.60 | 14.30 | 13.95 | 15.52 | 0.00 | 0.00% | 0.31 | 0 | 71 | 0.51 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 47.50 | 11.20 | 11.90 | 11.55 | 11.85 | 0.00 | 0.00% | 0.24 | 0 | 895 | 0.45 | 0.97 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 8.80 | 9.50 | 9.15 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 1,707 | 0.39 | 0.92 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 52.50 | 6.60 | 7.40 | 7.00 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 517 | 0.28 | 0.85 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 4.90 | 5.40 | 5.15 | 4.75 | -1.46 | -23.51% | 0.09 | 1 | 2,830 | 0.30 | 0.74 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 57.50 | 3.30 | 3.60 | 3.45 | 3.40 | +0.07 | +2.11% | 0.06 | 245 | 1,966 | 0.28 | 0.61 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 1.95 | 2.20 | 2.08 | 2.10 | -0.05 | -2.33% | 0.03 | 28 | 3,637 | 0.27 | 0.46 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 62.50 | 1.10 | 1.40 | 1.25 | 1.20 | -0.10 | -7.70% | 0.02 | 94 | 1,401 | 0.27 | 0.32 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 0.55 | 0.95 | 0.75 | 0.82 | +0.07 | +9.34% | 0.01 | 6 | 1,870 | 0.29 | 0.19 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 67.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.01 | 16 | 1,543 | 0.28 | 0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 0.20 | 0.50 | 0.35 | 0.28 | -0.13 | -31.71% | 0.01 | 41 | 2,309 | 0.33 | 0.05 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 72.50 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 0.31 | 0.02 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.37 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,624 | 0.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.49 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.61 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/21/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.11 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/21/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 700 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/21/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 789 | 1.05 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 598 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,738 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 3,347 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 42.50 | 0.05 | 0.40 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,026 | 0.49 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,121 | 0.42 | -0.01 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 47.50 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,990 | 0.36 | -0.03 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 0.25 | 0.65 | 0.45 | 0.42 | +0.10 | +31.25% | 0.01 | 4 | 2,093 | 0.36 | -0.08 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 52.50 | 0.50 | 0.80 | 0.65 | 0.68 | -0.02 | -2.86% | 0.01 | 14 | 550 | 0.32 | -0.15 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 1.00 | 1.25 | 1.13 | 1.25 | -0.10 | -7.41% | 0.02 | 122 | 2,426 | 0.30 | -0.26 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 57.50 | 1.85 | 2.30 | 2.08 | 1.95 | -0.35 | -15.22% | 0.04 | 173 | 1,026 | 0.31 | -0.39 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 3.00 | 3.50 | 3.25 | 3.34 | 0.00 | 0.00% | 0.05 | 0 | 894 | 0.29 | -0.54 | 0.06 | -0.03 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 62.50 | 4.50 | 5.00 | 4.75 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 714 | 0.28 | -0.68 | 0.06 | -0.02 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 6.40 | 7.20 | 6.80 | 7.45 | 0.00 | 0.00% | 0.10 | 0 | 219 | 0.33 | -0.81 | 0.04 | -0.02 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 67.50 | 8.70 | 9.40 | 9.05 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.35 | -0.90 | 0.03 | -0.01 | 10/9/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 11.10 | 11.80 | 11.45 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.38 | -0.95 | 0.02 | -0.01 | 10/22/2025 | 11/21/2025 3:59:49 PM EST |
| 72.50 | 13.60 | 14.30 | 13.95 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 8/29/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 16.00 | 16.80 | 16.40 | 13.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 3:59:49 PM EST |
| 77.50 | 18.50 | 19.30 | 18.90 | 20.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 21.00 | 21.80 | 21.40 | 19.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 3:59:49 PM EST |
| 82.50 | 23.40 | 24.30 | 23.85 | 20.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 26.00 | 26.80 | 26.40 | 38.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 11/21/2025 3:59:49 PM EST |
| 87.50 | 28.50 | 29.30 | 28.90 | 37.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 30.90 | 31.80 | 31.35 | 27.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 36.00 | 36.80 | 36.40 | 43.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 41.00 | 41.80 | 41.40 | 48.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 46.00 | 46.80 | 46.40 | 42.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 3:59:49 PM EST |
| 110.00 | 51.00 | 51.80 | 51.40 | % | 0.47 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 115.00 | 56.00 | 56.80 | 56.40 | % | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 120.00 | 61.00 | 61.80 | 61.40 | 58.06 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 11/21/2025 3:59:49 PM EST |