Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $58.28 as of 8/12/2025 2:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.60 | 30.60 | 29.10 | 26.95 | 0.00 | 0.00% | 0.97 | 0 | 6 | 5.89 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 32.50 | 25.10 | 28.10 | 26.60 | 24.46 | 0.00 | 0.00% | 0.82 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 35.00 | 22.50 | 25.50 | 24.00 | 21.70 | 0.00 | 0.00% | 0.69 | 0 | 8 | 4.66 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 37.50 | 20.00 | 22.40 | 21.20 | 19.21 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 40.00 | 17.60 | 20.00 | 18.80 | 18.22 | 0.00 | 0.00% | 0.47 | 0 | 29 | 3.09 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 41.00 | 16.50 | 18.90 | 17.70 | % | 0.43 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 42.00 | 15.50 | 17.90 | 16.70 | 12.00 | 0.00 | 0.00% | 0.40 | 0 | 22 | 2.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:56 AM EST |
| 42.50 | 15.10 | 17.50 | 16.30 | 11.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 43.00 | 14.50 | 16.90 | 15.70 | 11.70 | 0.00 | 0.00% | 0.37 | 0 | 18 | 2.50 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:56 AM EST |
| 44.00 | 13.60 | 16.00 | 14.80 | 14.02 | 0.00 | 0.00% | 0.34 | 0 | 15 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 45.00 | 12.50 | 14.90 | 13.70 | 9.10 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:56 AM EST |
| 46.00 | 11.50 | 13.90 | 12.70 | 11.39 | 0.00 | 0.00% | 0.28 | 0 | 37 | 2.07 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 47.00 | 10.90 | 13.30 | 12.10 | 11.25 | 0.00 | 0.00% | 0.26 | 0 | 34 | 2.35 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 47.50 | 10.70 | 13.10 | 11.90 | 10.51 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 48.00 | 10.10 | 12.50 | 11.30 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:56 AM EST |
| 48.50 | 10.50 | 11.30 | 10.90 | % | 0.22 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 49.00 | 10.10 | 10.80 | 10.45 | 5.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 49.50 | 9.70 | 10.10 | 9.90 | 9.50 | % | 0.20 | 5 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST | |
| 50.00 | 9.30 | 9.60 | 9.45 | 8.35 | 0.00 | 0.00% | 0.19 | 0 | 75 | 1.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 51.00 | 8.20 | 8.60 | 8.40 | 8.00 | +2.00 | +33.34% | 0.16 | 5 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 52.00 | 7.20 | 7.80 | 7.50 | 5.96 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 52.50 | 6.90 | 7.10 | 7.00 | 7.10 | +1.23 | +20.96% | 0.13 | 23 | 377 | 0.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 53.00 | 6.30 | 6.60 | 6.45 | 6.68 | +1.65 | +32.81% | 0.12 | 1 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 54.00 | 5.40 | 5.60 | 5.50 | 4.27 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.71 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 55.00 | 4.40 | 4.60 | 4.50 | 4.60 | +1.20 | +35.30% | 0.08 | 16 | 4,926 | 0.60 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 56.00 | 3.40 | 3.60 | 3.50 | 3.60 | +1.15 | +46.94% | 0.06 | 16 | 5,065 | 0.49 | 0.98 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 57.00 | 2.45 | 2.60 | 2.53 | 2.20 | +0.91 | +70.55% | 0.04 | 2 | 138 | 0.38 | 0.92 | 0.08 | -0.06 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 57.50 | 1.95 | 2.10 | 2.03 | 1.90 | +0.75 | +65.22% | 0.04 | 62 | 1,422 | 0.25 | 0.88 | 0.11 | -0.07 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 58.00 | 1.50 | 1.65 | 1.58 | 1.65 | +0.70 | +73.69% | 0.03 | 24 | 497 | 0.26 | 0.83 | 0.16 | -0.08 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 59.00 | 0.75 | 0.85 | 0.80 | 0.70 | +0.28 | +66.67% | 0.01 | 33 | 218 | 0.24 | 0.65 | 0.28 | -0.10 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 60.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.08 | +47.06% | 0.00 | 68 | 2,889 | 0.23 | 0.35 | 0.29 | -0.09 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 61.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 22 | 108 | 0.25 | 0.15 | 0.16 | -0.05 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 53 | 0.35 | 0.04 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 109 | 0.40 | 0.02 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.02 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 64.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:58:56 AM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 67.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:56 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 41.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:56 AM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:56 AM EST |
| 48.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 49.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:56 AM EST |
| 49.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:56 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.78 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 167 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 523 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 199 | 0.58 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 77 | 169 | 0.47 | -0.02 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 57.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 6 | 63 | 0.34 | -0.08 | 0.08 | -0.06 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.24 | -77.42% | 0.00 | 17 | 97 | 0.31 | -0.12 | 0.11 | -0.07 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 58.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.36 | -69.24% | 0.00 | 3 | 21 | 0.29 | -0.17 | 0.16 | -0.08 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 59.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.98 | -75.39% | 0.01 | 51 | 36 | 0.24 | -0.35 | 0.28 | -0.10 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 60.00 | 0.80 | 0.90 | 0.85 | 0.76 | -1.04 | -57.78% | 0.01 | 3 | 23 | 0.25 | -0.65 | 0.29 | -0.09 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 61.00 | 1.60 | 1.70 | 1.65 | % | 0.03 | 0 | 0 | 0.30 | -0.85 | 0.16 | -0.05 | 8/12/2025 11:58:56 AM EST | |||
| 62.00 | 2.45 | 2.70 | 2.58 | % | 0.04 | 0 | 0 | 0.37 | -0.96 | 0.06 | -0.02 | 8/12/2025 11:58:56 AM EST | |||
| 62.50 | 3.00 | 3.30 | 3.15 | 7.47 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | -0.98 | 0.03 | -0.01 | 7/21/2025 | 8/12/2025 11:58:56 AM EST |
| 63.00 | 3.50 | 3.80 | 3.65 | % | 0.06 | 0 | 0 | 0.52 | -0.99 | 0.02 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 64.00 | 4.50 | 4.80 | 4.65 | % | 0.07 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 65.00 | 5.00 | 6.00 | 5.50 | % | 0.08 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 66.00 | 6.10 | 7.60 | 6.85 | % | 0.10 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 67.00 | 7.10 | 8.50 | 7.80 | % | 0.12 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 70.00 | 10.10 | 12.50 | 11.30 | % | 0.16 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 75.00 | 15.30 | 16.10 | 15.70 | % | 0.21 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 80.00 | 20.40 | 21.00 | 20.70 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST |