Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $61.94 as of 9/4/2025 8:22:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 13.00 | 13.60 | 13.30 | % | 0.27 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 50.00 | 12.00 | 12.70 | 12.35 | % | 0.25 | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 51.00 | 11.10 | 11.70 | 11.40 | % | 0.22 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 52.00 | 10.10 | 10.80 | 10.45 | % | 0.20 | 0 | 0 | 0.31 | 0.94 | 0.02 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 53.00 | 9.20 | 9.80 | 9.50 | % | 0.18 | 0 | 0 | 0.30 | 0.92 | 0.02 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 54.00 | 8.30 | 8.90 | 8.60 | % | 0.16 | 0 | 0 | 0.31 | 0.90 | 0.02 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 55.00 | 7.30 | 8.00 | 7.65 | % | 0.14 | 0 | 0 | 0.29 | 0.87 | 0.03 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 56.00 | 5.20 | 7.20 | 6.20 | % | 0.11 | 0 | 0 | 0.18 | 0.84 | 0.04 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 57.00 | 5.60 | 6.30 | 5.95 | % | 0.10 | 0 | 0 | 0.28 | 0.80 | 0.04 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 58.00 | 4.90 | 5.50 | 5.20 | % | 0.09 | 0 | 0 | 0.29 | 0.76 | 0.05 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 59.00 | 4.20 | 4.80 | 4.50 | % | 0.08 | 0 | 0 | 0.29 | 0.71 | 0.05 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 60.00 | 3.50 | 4.10 | 3.80 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.06 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 61.00 | 2.90 | 3.50 | 3.20 | % | 0.05 | 0 | 0 | 0.28 | 0.60 | 0.06 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 62.00 | 2.35 | 2.90 | 2.63 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.06 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 63.00 | 1.90 | 2.35 | 2.13 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.06 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.31 | 0.41 | 0.06 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.30 | 0.35 | 0.06 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.30 | 0.29 | 0.06 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.05 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.05 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.04 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.32 | 0.11 | 0.03 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 71.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.03 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 72.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 73.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.02 | -0.01 | 9/4/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.77 | -0.04 | 0.01 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.02 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.35 | -0.08 | 0.02 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.33 | -0.10 | 0.02 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.34 | -0.13 | 0.03 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.04 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.33 | -0.20 | 0.04 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.32 | -0.24 | 0.05 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.31 | -0.29 | 0.05 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.31 | -0.34 | 0.06 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 61.00 | 1.80 | 2.25 | 2.03 | 2.05 | % | 0.03 | 2 | 0 | 0.29 | -0.40 | 0.06 | -0.03 | 9/4/2025 | 9/4/2025 3:59:57 PM EST | |
| 62.00 | 2.20 | 2.70 | 2.45 | % | 0.04 | 0 | 0 | 0.28 | -0.46 | 0.06 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 63.00 | 2.70 | 3.20 | 2.95 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.06 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 64.00 | 3.30 | 3.80 | 3.55 | % | 0.06 | 0 | 0 | 0.28 | -0.59 | 0.06 | -0.03 | 9/4/2025 3:59:57 PM EST | |||
| 65.00 | 2.35 | 4.40 | 3.38 | % | 0.05 | 0 | 0 | 0.32 | -0.65 | 0.06 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 66.00 | 4.60 | 5.30 | 4.95 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.06 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 67.00 | 5.30 | 6.00 | 5.65 | % | 0.08 | 0 | 0 | 0.31 | -0.77 | 0.05 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 68.00 | 6.20 | 6.80 | 6.50 | % | 0.10 | 0 | 0 | 0.26 | -0.82 | 0.05 | -0.02 | 9/4/2025 3:59:57 PM EST | |||
| 69.00 | 7.10 | 7.80 | 7.45 | % | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.04 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 70.00 | 8.00 | 8.70 | 8.35 | % | 0.12 | 0 | 0 | 0.35 | -0.89 | 0.03 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 71.00 | 8.90 | 9.60 | 9.25 | % | 0.13 | 0 | 0 | 0.36 | -0.92 | 0.03 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 72.00 | 9.90 | 10.40 | 10.15 | % | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.01 | 9/4/2025 3:59:57 PM EST | |||
| 73.00 | 10.90 | 11.20 | 11.05 | % | 0.15 | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 9/4/2025 3:59:57 PM EST |