Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $60.53 as of 11/3/2025 9:42:53 AM 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 | 24.50 | 27.50 | 26.00 | % | 0.74 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 40.00 | 20.30 | 21.20 | 20.75 | % | 0.52 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 45.00 | 15.30 | 16.00 | 15.65 | 15.66 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 47.00 | 13.30 | 14.20 | 13.75 | % | 0.29 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 48.00 | 12.30 | 13.20 | 12.75 | % | 0.27 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 49.00 | 11.30 | 12.20 | 11.75 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/31/2025 3:59:56 PM EST | |||
| 50.00 | 10.30 | 11.10 | 10.70 | 10.65 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.07 | 0.99 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 51.00 | 9.30 | 10.30 | 9.80 | % | 0.19 | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.02 | 10/31/2025 3:59:56 PM EST | |||
| 52.00 | 8.40 | 9.30 | 8.85 | 8.48 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.03 | 0.97 | 0.01 | -0.03 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 53.00 | 7.40 | 8.30 | 7.85 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.94 | 0.96 | 0.02 | -0.04 | 10/16/2025 | 10/31/2025 3:59:56 PM EST |
| 54.00 | 6.40 | 7.30 | 6.85 | 6.18 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.85 | 0.93 | 0.03 | -0.05 | 10/14/2025 | 10/31/2025 3:59:56 PM EST |
| 55.00 | 5.40 | 6.40 | 5.90 | % | 0.11 | 0 | 0 | 0.80 | 0.89 | 0.04 | -0.07 | 10/31/2025 3:59:56 PM EST | |||
| 56.00 | 4.50 | 5.50 | 5.00 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.75 | 0.85 | 0.05 | -0.08 | 10/14/2025 | 10/31/2025 3:59:56 PM EST |
| 57.00 | 3.80 | 4.50 | 4.15 | 5.14 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.53 | 0.80 | 0.06 | -0.10 | 10/3/2025 | 10/31/2025 3:59:56 PM EST |
| 58.00 | 3.20 | 3.60 | 3.40 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.56 | 0.73 | 0.07 | -0.11 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 59.00 | 2.55 | 2.95 | 2.75 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.56 | 0.65 | 0.08 | -0.12 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 60.00 | 1.95 | 2.25 | 2.10 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.54 | 0.57 | 0.09 | -0.13 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 61.00 | 1.40 | 1.70 | 1.55 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 358 | 0.52 | 0.47 | 0.09 | -0.13 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 62.00 | 1.05 | 1.30 | 1.18 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 1,241 | 0.53 | 0.38 | 0.09 | -0.12 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 63.00 | 0.75 | 0.95 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.53 | 0.30 | 0.08 | -0.11 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 64.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.51 | 0.22 | 0.07 | -0.09 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 994 | 0.52 | 0.16 | 0.06 | -0.08 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 66.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.52 | 0.12 | 0.05 | -0.06 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 67.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.50 | 0.09 | 0.04 | -0.05 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 68.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.52 | 0.06 | 0.03 | -0.04 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 69.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.55 | 0.04 | 0.02 | -0.03 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.65 | 0.02 | 0.01 | -0.02 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.01 | 0.01 | -0.01 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/31/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 10/31/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/31/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 79.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.42 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 3:59:56 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/31/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/31/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.71 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/31/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | -0.01 | 0.01 | -0.02 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.80 | -0.03 | 0.01 | -0.03 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 53.00 | 0.05 | 0.65 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.04 | 0.02 | -0.04 | 9/30/2025 | 10/31/2025 3:59:56 PM EST |
| 54.00 | 0.05 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | -0.07 | 0.03 | -0.05 | 10/27/2025 | 10/31/2025 3:59:56 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.53 | -0.11 | 0.04 | -0.07 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 56.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.52 | -0.15 | 0.05 | -0.08 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 57.00 | 0.40 | 0.50 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.51 | -0.20 | 0.06 | -0.10 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 58.00 | 0.65 | 0.75 | 0.70 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.51 | -0.27 | 0.07 | -0.11 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 59.00 | 0.90 | 1.10 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.50 | -0.35 | 0.08 | -0.12 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 60.00 | 1.25 | 1.65 | 1.45 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.51 | -0.43 | 0.09 | -0.13 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 61.00 | 1.75 | 2.65 | 2.20 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.59 | -0.53 | 0.09 | -0.13 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 62.00 | 2.25 | 2.75 | 2.50 | 2.39 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.50 | -0.62 | 0.09 | -0.12 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 63.00 | 2.95 | 3.40 | 3.18 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.49 | -0.70 | 0.08 | -0.11 | 10/30/2025 | 10/31/2025 3:59:56 PM EST |
| 64.00 | 3.70 | 4.10 | 3.90 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.47 | -0.78 | 0.07 | -0.09 | 10/29/2025 | 10/31/2025 3:59:56 PM EST |
| 65.00 | 4.50 | 5.30 | 4.90 | 4.38 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.53 | -0.84 | 0.06 | -0.08 | 10/30/2025 | 10/31/2025 3:59:56 PM EST |
| 66.00 | 5.10 | 6.10 | 5.60 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.77 | -0.88 | 0.05 | -0.06 | 10/17/2025 | 10/31/2025 3:59:56 PM EST |
| 67.00 | 6.20 | 7.00 | 6.60 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.80 | -0.91 | 0.04 | -0.05 | 10/16/2025 | 10/31/2025 3:59:56 PM EST |
| 68.00 | 7.20 | 7.90 | 7.55 | 5.67 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.83 | -0.94 | 0.03 | -0.04 | 10/23/2025 | 10/31/2025 3:59:56 PM EST |
| 69.00 | 7.90 | 8.90 | 8.40 | % | 0.12 | 0 | 0 | 0.90 | -0.96 | 0.02 | -0.03 | 10/31/2025 3:59:56 PM EST | |||
| 70.00 | 8.90 | 9.80 | 9.35 | % | 0.13 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.02 | 10/31/2025 3:59:56 PM EST | |||
| 71.00 | 10.10 | 10.80 | 10.45 | % | 0.15 | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 10/31/2025 3:59:56 PM EST | |||
| 72.00 | 11.10 | 11.80 | 11.45 | % | 0.16 | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.01 | 10/31/2025 3:59:56 PM EST | |||
| 73.00 | 11.90 | 12.80 | 12.35 | % | 0.17 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 10/31/2025 3:59:56 PM EST | |||
| 74.00 | 12.90 | 14.00 | 13.45 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 75.00 | 13.90 | 14.80 | 14.35 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 76.00 | 14.80 | 15.80 | 15.30 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 77.00 | 16.10 | 16.80 | 16.45 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 78.00 | 17.00 | 17.80 | 17.40 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 79.00 | 18.00 | 18.80 | 18.40 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 80.00 | 18.90 | 19.80 | 19.35 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST |