Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $61.10 as of 9/18/2025 7:12:22 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 | 35.60 | 36.20 | 35.90 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 27.50 | 33.20 | 33.60 | 33.40 | 18.00 | 0.00 | 0.00% | 1.21 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 3:59:55 PM EST |
| 30.00 | 30.60 | 31.10 | 30.85 | 29.95 | 0.00 | 0.00% | 1.03 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 3:59:55 PM EST |
| 32.50 | 28.20 | 28.60 | 28.40 | 27.20 | 0.00 | 0.00% | 0.87 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 3:59:55 PM EST |
| 35.00 | 25.60 | 26.10 | 25.85 | 26.70 | 0.00 | 0.00% | 0.74 | 0 | 10 | 5.93 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 3:59:55 PM EST |
| 37.50 | 23.10 | 23.60 | 23.35 | 16.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/18/2025 3:59:55 PM EST |
| 40.00 | 20.60 | 21.10 | 20.85 | 20.82 | 0.00 | 0.00% | 0.52 | 0 | 7 | 4.65 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 3:59:55 PM EST |
| 42.50 | 18.10 | 18.60 | 18.35 | 19.20 | 0.00 | 0.00% | 0.43 | 0 | 10 | 4.07 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 3:59:55 PM EST |
| 45.00 | 15.60 | 16.10 | 15.85 | 16.51 | 0.00 | 0.00% | 0.35 | 0 | 22 | 3.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 3:59:55 PM EST |
| 47.00 | 13.60 | 14.10 | 13.85 | % | 0.29 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 47.50 | 13.20 | 13.60 | 13.40 | 15.28 | 0.00 | 0.00% | 0.28 | 0 | 36 | 2.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 3:59:55 PM EST |
| 48.00 | 12.60 | 13.10 | 12.85 | 13.65 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 3:59:55 PM EST |
| 49.00 | 11.60 | 12.10 | 11.85 | % | 0.24 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 50.00 | 10.60 | 11.10 | 10.85 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 28 | 2.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 3:59:55 PM EST |
| 51.00 | 9.60 | 10.10 | 9.85 | 10.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:55 PM EST |
| 52.00 | 8.60 | 9.10 | 8.85 | 9.23 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:55 PM EST |
| 52.50 | 8.20 | 8.50 | 8.35 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 87 | 1.68 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 3:59:55 PM EST |
| 53.00 | 7.60 | 8.10 | 7.85 | % | 0.15 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 54.00 | 6.60 | 7.10 | 6.85 | % | 0.13 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 55.00 | 5.60 | 6.00 | 5.80 | 5.94 | -1.46 | -19.73% | 0.11 | 6 | 1,730 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 56.00 | 4.80 | 5.00 | 4.90 | 5.54 | 0.00 | 0.00% | 0.09 | 0 | 100 | 1.06 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:55 PM EST |
| 57.00 | 3.60 | 4.00 | 3.80 | 3.80 | -2.04 | -34.94% | 0.07 | 1 | 43 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 57.50 | 3.30 | 3.50 | 3.40 | 3.42 | -1.24 | -26.61% | 0.06 | 94 | 1,644 | 0.79 | 1.00 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 58.00 | 2.80 | 3.00 | 2.90 | 3.00 | -0.80 | -21.06% | 0.05 | 21 | 51 | 0.69 | 0.99 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 59.00 | 1.85 | 2.00 | 1.93 | 1.85 | -0.71 | -27.74% | 0.03 | 109 | 279 | 0.58 | 0.95 | 0.08 | -0.02 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 60.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.40 | -28.58% | 0.02 | 426 | 7,925 | 0.35 | 0.79 | 0.25 | -0.14 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 61.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.20 | -28.58% | 0.01 | 23 | 210 | 0.37 | 0.47 | 0.33 | -0.27 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 62.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 265 | 1,085 | 0.46 | 0.22 | 0.21 | -0.19 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 62.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 20 | 1,260 | 0.48 | 0.16 | 0.16 | -0.13 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 8 | 795 | 0.50 | 0.11 | 0.11 | -0.09 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 977 | 0.71 | 0.03 | 0.05 | -0.02 | 9/17/2025 | 9/18/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 3,674 | 0.75 | 0.01 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 659 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.77 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.92 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 72.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 72.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 73.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 74.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/18/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.43 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 9/18/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.73 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 9/18/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 3.62 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/18/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/18/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/18/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 408 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 547 | 3.22 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 2.77 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 1,211 | 2.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 2.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 52.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 319 | 0.69 | 0.00 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.80 | -0.01 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 80 | 0.60 | -0.05 | 0.08 | -0.02 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 52 | 497 | 0.37 | -0.21 | 0.25 | -0.14 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 61.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.25 | +71.43% | 0.01 | 24 | 134 | 0.41 | -0.53 | 0.33 | -0.27 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 62.00 | 1.20 | 1.95 | 1.58 | 1.35 | +0.40 | +42.11% | 0.03 | 6 | 607 | 0.40 | -0.78 | 0.21 | -0.19 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 62.50 | 1.60 | 1.85 | 1.73 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 250 | 0.63 | -0.84 | 0.16 | -0.13 | 9/17/2025 | 9/18/2025 3:59:55 PM EST |
| 63.00 | 2.10 | 2.35 | 2.23 | 2.05 | +0.95 | +86.37% | 0.04 | 4 | 260 | 0.79 | -0.89 | 0.11 | -0.09 | 9/18/2025 | 9/18/2025 3:59:55 PM EST |
| 64.00 | 3.10 | 3.40 | 3.25 | 3.42 | 0.00 | 0.00% | 0.05 | 0 | 35 | 1.00 | -0.97 | 0.05 | -0.02 | 9/15/2025 | 9/18/2025 3:59:55 PM EST |
| 65.00 | 3.90 | 4.40 | 4.15 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.19 | -0.99 | 0.02 | -0.01 | 9/12/2025 | 9/18/2025 3:59:55 PM EST |
| 66.00 | 4.80 | 5.50 | 5.15 | % | 0.08 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 67.00 | 5.80 | 6.50 | 6.15 | % | 0.09 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 67.50 | 6.30 | 7.00 | 6.65 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 3:59:55 PM EST |
| 68.00 | 6.80 | 7.50 | 7.15 | % | 0.11 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 69.00 | 6.20 | 9.90 | 8.05 | % | 0.12 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 70.00 | 7.20 | 11.10 | 9.15 | 21.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/18/2025 3:59:55 PM EST |
| 71.00 | 8.20 | 12.10 | 10.15 | % | 0.14 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 72.00 | 9.20 | 13.00 | 11.10 | % | 0.15 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 72.50 | 9.70 | 13.60 | 11.65 | % | 0.16 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 73.00 | 10.20 | 14.10 | 12.15 | % | 0.17 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 74.00 | 11.20 | 15.10 | 13.15 | % | 0.18 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:55 PM EST | |||
| 75.00 | 12.20 | 16.10 | 14.15 | 27.48 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 9/18/2025 3:59:55 PM EST |
| 80.00 | 17.20 | 21.10 | 19.15 | 34.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 9/18/2025 3:59:55 PM EST |
| 85.00 | 22.20 | 26.10 | 24.15 | 33.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 9/18/2025 3:59:55 PM EST |
| 90.00 | 27.20 | 31.10 | 29.15 | 39.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 9/18/2025 3:59:55 PM EST |