Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $63.33 as of 10/27/2025 2:02:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.50 | 39.10 | 37.30 | % | 1.49 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:46 PM EST | |||
| 27.50 | 34.10 | 35.00 | 34.55 | 34.00 | 0.00 | 0.00% | 1.26 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 1:58:46 PM EST |
| 30.00 | 31.60 | 32.50 | 32.05 | 30.90 | 0.00 | 0.00% | 1.07 | 0 | 16 | 1.31 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 1:58:46 PM EST |
| 32.50 | 29.10 | 30.00 | 29.55 | 27.13 | 0.00 | 0.00% | 0.91 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:58:46 PM EST |
| 35.00 | 26.60 | 27.50 | 27.05 | 24.30 | 0.00 | 0.00% | 0.77 | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:58:46 PM EST |
| 37.50 | 24.10 | 25.00 | 24.55 | 22.10 | 0.00 | 0.00% | 0.65 | 0 | 36 | 0.96 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:58:46 PM EST |
| 40.00 | 21.60 | 22.50 | 22.05 | 19.90 | 0.00 | 0.00% | 0.55 | 0 | 30 | 0.86 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:46 PM EST |
| 42.50 | 19.10 | 20.00 | 19.55 | 17.00 | 0.00 | 0.00% | 0.46 | 0 | 20 | 0.73 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:58:46 PM EST |
| 45.00 | 16.70 | 17.50 | 17.10 | 17.04 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.64 | 0.99 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:58:46 PM EST |
| 47.50 | 14.20 | 15.10 | 14.65 | 16.00 | 0.00 | 0.00% | 0.31 | 0 | 117 | 0.58 | 0.97 | 0.01 | -0.01 | 10/16/2025 | 10/27/2025 1:58:46 PM EST |
| 50.00 | 11.90 | 12.70 | 12.30 | 13.85 | 0.00 | 0.00% | 0.25 | 0 | 117 | 0.52 | 0.94 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:58:46 PM EST |
| 52.50 | 9.70 | 10.30 | 10.00 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 287 | 0.37 | 0.90 | 0.02 | -0.01 | 10/16/2025 | 10/27/2025 1:58:46 PM EST |
| 55.00 | 7.40 | 8.20 | 7.80 | 8.00 | -0.63 | -7.30% | 0.14 | 6 | 337 | 0.34 | 0.83 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 57.50 | 5.50 | 5.90 | 5.70 | 5.85 | +0.29 | +5.22% | 0.10 | 4 | 1,320 | 0.32 | 0.74 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 60.00 | 3.90 | 4.10 | 4.00 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 962 | 0.32 | 0.63 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:58:46 PM EST |
| 62.50 | 2.55 | 2.95 | 2.75 | 3.00 | -0.50 | -14.29% | 0.04 | 14 | 1,590 | 0.32 | 0.49 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 65.00 | 1.60 | 1.85 | 1.73 | 1.70 | -0.60 | -26.09% | 0.03 | 28 | 3,253 | 0.31 | 0.36 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 67.50 | 0.95 | 1.20 | 1.08 | 1.13 | -0.22 | -16.30% | 0.02 | 11 | 2,307 | 0.32 | 0.25 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 70.00 | 0.55 | 0.70 | 0.63 | 0.68 | -0.12 | -15.00% | 0.01 | 7 | 3,016 | 0.31 | 0.17 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 72.50 | 0.25 | 0.75 | 0.50 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 0.34 | 0.11 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:58:46 PM EST |
| 75.00 | 0.05 | 0.60 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.33 | 0.08 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:58:46 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.13 | -0.02 | -13.34% | 0.00 | 200 | 8 | 0.40 | 0.03 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 12 | 0.41 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 1:58:46 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/27/2025 1:58:46 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.02 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/27/2025 1:58:46 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/27/2025 1:58:46 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 1:58:46 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:58:46 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:46 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.51 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:46 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 240 | 0.44 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.38 | -0.03 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:58:46 PM EST |
| 50.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.02 | -9.10% | 0.00 | 37 | 329 | 0.38 | -0.06 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 52.50 | 0.35 | 0.50 | 0.43 | 0.40 | +0.03 | +8.11% | 0.01 | 5 | 598 | 0.36 | -0.10 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 55.00 | 0.65 | 0.80 | 0.73 | 0.78 | +0.21 | +36.85% | 0.01 | 3 | 556 | 0.34 | -0.17 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 57.50 | 1.10 | 1.45 | 1.28 | 1.40 | +0.35 | +33.34% | 0.02 | 5 | 659 | 0.33 | -0.26 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 60.00 | 1.90 | 2.30 | 2.10 | 2.10 | 0.00 | 0.00% | 0.04 | 46 | 897 | 0.33 | -0.37 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 62.50 | 3.00 | 3.50 | 3.25 | 2.87 | +0.19 | +7.09% | 0.05 | 1 | 378 | 0.32 | -0.51 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 65.00 | 4.50 | 5.10 | 4.80 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 149 | 0.32 | -0.64 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 1:58:46 PM EST |
| 67.50 | 6.40 | 7.00 | 6.70 | 6.48 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.33 | -0.75 | 0.04 | -0.02 | 10/7/2025 | 10/27/2025 1:58:46 PM EST |
| 70.00 | 8.30 | 9.30 | 8.80 | 8.69 | -0.11 | -1.25% | 0.13 | 5 | 17 | 0.33 | -0.83 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:46 PM EST |
| 72.50 | 10.60 | 11.30 | 10.95 | % | 0.15 | 0 | 0 | 0.31 | -0.89 | 0.02 | -0.01 | 10/27/2025 1:58:46 PM EST | |||
| 75.00 | 13.00 | 14.00 | 13.50 | % | 0.18 | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.01 | 10/27/2025 1:58:46 PM EST | |||
| 80.00 | 17.90 | 18.90 | 18.40 | % | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 10/27/2025 1:58:46 PM EST | |||
| 85.00 | 22.90 | 23.80 | 23.35 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:46 PM EST | |||
| 90.00 | 27.90 | 28.80 | 28.35 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:46 PM EST |