Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $62.64 as of 8/29/2025 8:11:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 11.50 | 12.30 | 11.90 | % | 0.23 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 10.60 | 11.40 | 11.00 | % | 0.21 | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 53.00 | 9.50 | 10.40 | 9.95 | % | 0.19 | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 54.00 | 8.60 | 9.60 | 9.10 | % | 0.17 | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 7.40 | 8.50 | 7.95 | % | 0.14 | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 56.00 | 6.80 | 7.60 | 7.20 | % | 0.13 | 0 | 0 | 0.35 | 0.91 | 0.03 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 57.00 | 5.90 | 6.60 | 6.25 | % | 0.11 | 0 | 0 | 0.33 | 0.88 | 0.04 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 58.00 | 5.10 | 5.70 | 5.40 | 5.25 | % | 0.09 | 1 | 0 | 0.24 | 0.84 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 59.00 | 4.30 | 4.90 | 4.60 | % | 0.08 | 0 | 0 | 0.24 | 0.79 | 0.05 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 3.70 | 4.00 | 3.85 | % | 0.06 | 0 | 0 | 0.24 | 0.73 | 0.06 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 61.00 | 2.95 | 3.20 | 3.08 | 2.99 | % | 0.05 | 3 | 0 | 0.23 | 0.67 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 62.00 | 2.30 | 2.60 | 2.45 | 2.44 | % | 0.04 | 4 | 0 | 0.23 | 0.59 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 63.00 | 1.80 | 2.10 | 1.95 | 1.90 | % | 0.03 | 2 | 0 | 0.23 | 0.52 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 64.00 | 1.30 | 1.60 | 1.45 | 1.48 | % | 0.02 | 1 | 0 | 0.22 | 0.43 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 65.00 | 0.95 | 1.20 | 1.08 | % | 0.02 | 0 | 0 | 0.22 | 0.36 | 0.08 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 66.00 | 0.65 | 0.90 | 0.78 | 0.78 | % | 0.01 | 26 | 0 | 0.22 | 0.28 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 67.00 | 0.45 | 0.65 | 0.55 | 0.55 | % | 0.01 | 1 | 0 | 0.22 | 0.22 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 68.00 | 0.30 | 0.55 | 0.43 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.05 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 69.00 | 0.15 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.22 | 0.12 | 0.04 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.03 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 71.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.03 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 72.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.02 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 53.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 54.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.32 | -0.05 | 0.02 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.28 | -0.07 | 0.02 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 56.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.03 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 57.00 | 0.25 | 0.40 | 0.33 | 0.37 | % | 0.01 | 1 | 0 | 0.26 | -0.12 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 58.00 | 0.40 | 0.60 | 0.50 | % | 0.01 | 0 | 0 | 0.26 | -0.16 | 0.05 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 59.00 | 0.55 | 0.80 | 0.68 | 0.65 | % | 0.01 | 1 | 0 | 0.25 | -0.21 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 60.00 | 0.80 | 1.00 | 0.90 | 0.99 | % | 0.02 | 1 | 0 | 0.25 | -0.27 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 61.00 | 1.10 | 1.25 | 1.18 | 1.26 | % | 0.02 | 1 | 0 | 0.24 | -0.33 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 62.00 | 1.40 | 1.65 | 1.53 | % | 0.02 | 0 | 0 | 0.23 | -0.41 | 0.08 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 63.00 | 1.85 | 2.15 | 2.00 | 2.09 | % | 0.03 | 1 | 0 | 0.23 | -0.48 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 64.00 | 2.35 | 2.70 | 2.53 | % | 0.04 | 0 | 0 | 0.23 | -0.57 | 0.08 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 65.00 | 3.00 | 3.30 | 3.15 | % | 0.05 | 0 | 0 | 0.22 | -0.64 | 0.08 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 66.00 | 3.80 | 4.10 | 3.95 | % | 0.06 | 0 | 0 | 0.23 | -0.72 | 0.07 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 67.00 | 4.60 | 5.00 | 4.80 | 4.90 | % | 0.07 | 5 | 0 | 0.27 | -0.78 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 68.00 | 5.20 | 5.90 | 5.55 | % | 0.08 | 0 | 0 | 0.29 | -0.83 | 0.05 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 69.00 | 5.70 | 6.90 | 6.30 | % | 0.09 | 0 | 0 | 0.28 | -0.88 | 0.04 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 7.10 | 7.70 | 7.40 | % | 0.11 | 0 | 0 | 0.33 | -0.91 | 0.03 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 71.00 | 7.80 | 8.60 | 8.20 | % | 0.12 | 0 | 0 | 0.36 | -0.94 | 0.03 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 72.00 | 9.00 | 9.80 | 9.40 | % | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.02 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 73.00 | 10.00 | 10.80 | 10.40 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 74.00 | 11.00 | 11.80 | 11.40 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 75.00 | 12.00 | 12.70 | 12.35 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST |