Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $61.04 as of 10/3/2025 8:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.00 | 26.80 | 26.40 | % | 0.75 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 37.50 | 23.30 | 24.20 | 23.75 | 22.70 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 40.00 | 20.80 | 21.80 | 21.30 | 21.60 | 0.00 | 0.00% | 0.53 | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:50 PM EST |
| 42.50 | 18.30 | 19.10 | 18.70 | 17.00 | 0.00 | 0.00% | 0.44 | 0 | 65 | 0.80 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 45.00 | 16.00 | 16.50 | 16.25 | 14.80 | 0.00 | 0.00% | 0.36 | 0 | 33 | 0.53 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 47.50 | 13.50 | 14.20 | 13.85 | 14.10 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.60 | 0.98 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 11.10 | 11.80 | 11.45 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.42 | 0.95 | 0.01 | -0.01 | 9/23/2025 | 10/3/2025 3:59:50 PM EST |
| 52.50 | 9.00 | 9.40 | 9.20 | % | 0.18 | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 55.00 | 6.80 | 7.30 | 7.05 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | 0.81 | 0.03 | -0.02 | 9/19/2025 | 10/3/2025 3:59:50 PM EST |
| 57.50 | 5.00 | 5.20 | 5.10 | 5.20 | +1.30 | +33.34% | 0.09 | 1 | 25 | 0.36 | 0.70 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 3.40 | 3.70 | 3.55 | 3.57 | +1.12 | +45.72% | 0.06 | 12 | 72 | 0.33 | 0.58 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 62.50 | 2.25 | 2.40 | 2.33 | 2.38 | +0.93 | +64.14% | 0.04 | 124 | 81 | 0.33 | 0.45 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 1.35 | 1.55 | 1.45 | 1.47 | +0.57 | +63.34% | 0.02 | 20 | 69 | 0.33 | 0.32 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 67.50 | 0.80 | 0.95 | 0.88 | 0.86 | +0.36 | +72.00% | 0.01 | 10 | 23 | 0.33 | 0.22 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | 0.40 | +0.07 | +21.22% | 0.01 | 1 | 28 | 0.34 | 0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.05 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.10 | % | 0.00 | 14 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST | |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 42.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 45.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 47.50 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.02 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.37 | -0.05 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 52.50 | 0.35 | 0.50 | 0.43 | 0.47 | -0.14 | -22.96% | 0.01 | 32 | 34 | 0.35 | -0.11 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.28 | -23.73% | 0.02 | 6 | 112 | 0.34 | -0.19 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 57.50 | 1.45 | 1.55 | 1.50 | 1.60 | -0.50 | -23.81% | 0.03 | 1 | 1,247 | 0.34 | -0.30 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 2.45 | 2.55 | 2.50 | 2.70 | -0.52 | -16.15% | 0.04 | 16 | 60 | 0.34 | -0.42 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 62.50 | 3.70 | 4.00 | 3.85 | 4.20 | -0.20 | -4.55% | 0.06 | 12 | 83 | 0.34 | -0.55 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 5.30 | 5.60 | 5.45 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.34 | -0.68 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 67.50 | 7.20 | 7.60 | 7.40 | 7.89 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.35 | -0.78 | 0.04 | -0.02 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 9.30 | 9.70 | 9.50 | % | 0.14 | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 75.00 | 13.90 | 14.40 | 14.15 | % | 0.19 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 80.00 | 18.80 | 19.30 | 19.05 | % | 0.24 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 85.00 | 23.70 | 24.30 | 24.00 | 25.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:50 PM EST |
| 90.00 | 28.80 | 29.40 | 29.10 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST |