Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $54.76 as of 7/29/2025 3:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.20 | 31.00 | 29.60 | % | 1.18 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 27.50 | 25.50 | 28.50 | 27.00 | 18.00 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:55 PM EST |
| 30.00 | 23.60 | 25.60 | 24.60 | 25.20 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:55 PM EST |
| 32.50 | 21.40 | 21.70 | 21.55 | 21.90 | 0.00 | 0.00% | 0.66 | 0 | 18 | 0.90 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 18.90 | 19.20 | 19.05 | 20.00 | 0.00 | 0.00% | 0.54 | 0 | 34 | 0.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 37.50 | 16.40 | 16.70 | 16.55 | 16.40 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.64 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 13.90 | 14.20 | 14.05 | 15.32 | 0.00 | 0.00% | 0.35 | 0 | 395 | 0.54 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:55 PM EST |
| 42.50 | 11.40 | 11.80 | 11.60 | 11.58 | 0.00 | 0.00% | 0.27 | 0 | 76 | 0.45 | 0.97 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 9.00 | 9.30 | 9.15 | 9.58 | -0.31 | -3.14% | 0.20 | 5 | 244 | 0.37 | 0.92 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 47.50 | 6.70 | 7.00 | 6.85 | 8.15 | 0.00 | 0.00% | 0.14 | 0 | 414 | 0.32 | 0.85 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 4.60 | 4.80 | 4.70 | 4.80 | -0.60 | -11.12% | 0.09 | 1 | 2,287 | 0.30 | 0.75 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 52.50 | 2.95 | 3.10 | 3.03 | 3.00 | -0.40 | -11.77% | 0.06 | 5 | 3,696 | 0.29 | 0.61 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 1.70 | 1.85 | 1.78 | 1.75 | -0.32 | -15.46% | 0.03 | 30 | 7,708 | 0.28 | 0.44 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 57.50 | 0.85 | 0.95 | 0.90 | 0.94 | -0.16 | -14.55% | 0.02 | 11 | 1,414 | 0.27 | 0.27 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 0.45 | 0.55 | 0.50 | 0.48 | -0.12 | -20.00% | 0.01 | 58 | 11,265 | 0.29 | 0.16 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 62.50 | 0.15 | 0.30 | 0.23 | 0.23 | -0.05 | -17.86% | 0.00 | 11 | 560 | 0.28 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.04 | +30.77% | 0.00 | 2 | 541 | 0.31 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.64 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 1:58:55 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:55 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:55 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.73 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 147 | 538 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 42.50 | 0.10 | 0.25 | 0.18 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 580 | 0.39 | -0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,378 | 0.33 | -0.08 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 47.50 | 0.40 | 0.50 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,243 | 0.31 | -0.15 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.20 | +28.58% | 0.02 | 90 | 1,387 | 0.30 | -0.25 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 52.50 | 1.65 | 1.75 | 1.70 | 1.73 | +0.33 | +23.58% | 0.03 | 5 | 444 | 0.29 | -0.39 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 2.85 | 3.00 | 2.93 | 2.90 | +0.30 | +11.54% | 0.05 | 3 | 417 | 0.29 | -0.56 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 57.50 | 4.50 | 4.70 | 4.60 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 135 | 0.28 | -0.73 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 6.60 | 6.90 | 6.75 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 179 | 0.29 | -0.84 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 62.50 | 8.90 | 9.20 | 9.05 | 13.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.32 | -0.91 | 0.03 | -0.01 | 5/21/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 11.30 | 11.60 | 11.45 | 18.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.37 | -0.95 | 0.02 | -0.01 | 4/14/2025 | 7/29/2025 1:58:55 PM EST |
| 67.50 | 13.70 | 14.10 | 13.90 | % | 0.21 | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 16.20 | 16.50 | 16.35 | 21.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 21.20 | 21.50 | 21.35 | 27.48 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 26.10 | 26.60 | 26.35 | 34.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 30.90 | 31.70 | 31.30 | 33.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 36.20 | 36.40 | 36.30 | 39.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 7/29/2025 1:58:55 PM EST |