Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $56.52 as of 11/6/2025 7:01:28 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 | 20.70 | 21.50 | 21.10 | 21.82 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 40.00 | 15.80 | 16.60 | 16.20 | % | 0.40 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 45.00 | 10.80 | 11.60 | 11.20 | 11.96 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.26 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 47.00 | 9.10 | 9.60 | 9.35 | % | 0.20 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 48.00 | 8.10 | 8.60 | 8.35 | % | 0.17 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 49.00 | 6.90 | 7.60 | 7.25 | % | 0.15 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 50.00 | 5.90 | 6.60 | 6.25 | 7.04 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.39 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 51.00 | 4.90 | 5.60 | 5.25 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 52.00 | 4.10 | 4.60 | 4.35 | 8.48 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.05 | 0.99 | 0.01 | 0.00 | 10/31/2025 | 11/5/2025 3:59:55 PM EST |
| 53.00 | 3.10 | 3.70 | 3.40 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.96 | 0.97 | 0.04 | -0.02 | 10/16/2025 | 11/5/2025 3:59:55 PM EST |
| 54.00 | 2.10 | 2.65 | 2.38 | 4.21 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.73 | 0.92 | 0.09 | -0.07 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 55.00 | 1.25 | 1.80 | 1.53 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | 0.81 | 0.18 | -0.16 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 56.00 | 0.50 | 1.10 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.36 | 0.60 | 0.25 | -0.19 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 57.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.30 | 0.35 | 0.23 | -0.16 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 58.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.34 | 0.16 | 0.14 | -0.09 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.71 | 0.05 | 0.06 | -0.03 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.62 | 0.01 | 0.02 | -0.01 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.64 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 1.02 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 925 | 1.11 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.36 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 77.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 78.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 79.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.15 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.89 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.64 | -0.01 | 0.01 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.51 | -0.03 | 0.04 | -0.02 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | -0.08 | 0.09 | -0.07 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.45 | -0.19 | 0.18 | -0.16 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 56.00 | 0.35 | 0.65 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.40 | -0.40 | 0.25 | -0.19 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 57.00 | 0.65 | 1.40 | 1.03 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 290 | 0.65 | -0.65 | 0.23 | -0.16 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 58.00 | 1.45 | 2.20 | 1.83 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.76 | -0.84 | 0.14 | -0.09 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 59.00 | 2.45 | 3.00 | 2.73 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 664 | 0.65 | -0.95 | 0.06 | -0.03 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 60.00 | 3.40 | 4.00 | 3.70 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 346 | 0.80 | -0.99 | 0.02 | -0.01 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 61.00 | 4.40 | 5.10 | 4.75 | 4.28 | 0.00 | 0.00% | 0.08 | 0 | 70 | 1.23 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 62.00 | 5.40 | 6.10 | 5.75 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 61 | 1.18 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 63.00 | 6.40 | 7.10 | 6.75 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.52 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 3:59:55 PM EST |
| 64.00 | 7.40 | 8.00 | 7.70 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 65.00 | 8.40 | 9.00 | 8.70 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 3:59:55 PM EST |
| 66.00 | 9.40 | 10.10 | 9.75 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 3:59:55 PM EST |
| 67.00 | 10.40 | 11.10 | 10.75 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 3:59:55 PM EST |
| 68.00 | 11.40 | 12.00 | 11.70 | 5.67 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 3:59:55 PM EST |
| 69.00 | 12.40 | 13.00 | 12.70 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 3:59:55 PM EST |
| 70.00 | 13.40 | 14.10 | 13.75 | % | 0.20 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 71.00 | 14.40 | 15.10 | 14.75 | % | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 72.00 | 15.40 | 16.10 | 15.75 | % | 0.22 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 73.00 | 16.40 | 17.10 | 16.75 | % | 0.23 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 74.00 | 17.40 | 18.10 | 17.75 | % | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 75.00 | 18.40 | 19.10 | 18.75 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 76.00 | 19.40 | 20.10 | 19.75 | % | 0.26 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 77.00 | 20.40 | 21.10 | 20.75 | % | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 78.00 | 21.40 | 22.10 | 21.75 | % | 0.28 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 79.00 | 22.40 | 23.10 | 22.75 | % | 0.29 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST | |||
| 80.00 | 23.40 | 24.10 | 23.75 | % | 0.30 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:55 PM EST |