Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $57.78 as of 12/25/2025 7:23:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.40 | 35.90 | 35.15 | 37.20 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/24/2025 12:59:57 PM EST |
| 25.00 | 31.20 | 33.30 | 32.25 | 36.05 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/24/2025 12:59:57 PM EST |
| 27.50 | 28.50 | 32.40 | 30.45 | 32.20 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/24/2025 12:59:57 PM EST |
| 30.00 | 26.90 | 28.70 | 27.80 | 27.98 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:57 PM EST |
| 32.50 | 24.40 | 26.20 | 25.30 | 25.52 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:57 PM EST |
| 35.00 | 22.00 | 23.70 | 22.85 | 25.30 | 0.00 | 0.00% | 0.65 | 0 | 28 | 1.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/24/2025 12:59:57 PM EST |
| 37.50 | 19.50 | 21.20 | 20.35 | 20.70 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:57 PM EST |
| 40.00 | 17.00 | 18.80 | 17.90 | 20.70 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/24/2025 12:59:57 PM EST |
| 42.50 | 14.40 | 16.30 | 15.35 | 18.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/24/2025 12:59:57 PM EST |
| 45.00 | 12.00 | 13.80 | 12.90 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 70 | 0.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:57 PM EST |
| 47.50 | 9.60 | 11.10 | 10.35 | 10.33 | 0.00 | 0.00% | 0.22 | 0 | 851 | 0.74 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:57 PM EST |
| 50.00 | 7.20 | 8.60 | 7.90 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 1,688 | 0.60 | 0.98 | 0.01 | -0.01 | 12/23/2025 | 12/24/2025 12:59:57 PM EST |
| 52.50 | 4.90 | 6.00 | 5.45 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 531 | 0.43 | 0.92 | 0.04 | -0.02 | 12/19/2025 | 12/24/2025 12:59:57 PM EST |
| 55.00 | 3.20 | 3.50 | 3.35 | 3.14 | -0.36 | -10.29% | 0.06 | 4 | 2,830 | 0.26 | 0.80 | 0.08 | -0.03 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 57.50 | 1.45 | 1.65 | 1.55 | 1.52 | +0.07 | +4.83% | 0.03 | 18 | 3,126 | 0.23 | 0.56 | 0.12 | -0.03 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 78 | 4,275 | 0.21 | 0.25 | 0.11 | -0.02 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 62.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 40 | 2,393 | 0.22 | 0.08 | 0.05 | -0.01 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 23 | 2,252 | 0.25 | 0.02 | 0.01 | 0.00 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 1,643 | 0.32 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 2,325 | 0.38 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,546 | 0.43 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:57 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/24/2025 12:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/24/2025 12:59:57 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:57 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/24/2025 12:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.84 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/24/2025 12:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.92 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/24/2025 12:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/24/2025 12:59:57 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/24/2025 12:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/24/2025 12:59:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/24/2025 12:59:57 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.27 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/24/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/24/2025 12:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/24/2025 12:59:57 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 12:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 789 | 1.28 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/24/2025 12:59:57 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.14 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/24/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,737 | 1.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 12:59:57 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/24/2025 12:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,341 | 0.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 12:59:57 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,121 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/24/2025 12:59:57 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 1,926 | 0.43 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 2,116 | 0.33 | -0.02 | 0.01 | -0.01 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.27 | -0.08 | 0.04 | -0.02 | 12/23/2025 | 12/24/2025 12:59:57 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.03 | -7.15% | 0.01 | 11 | 2,690 | 0.25 | -0.20 | 0.08 | -0.03 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 57.50 | 1.05 | 1.25 | 1.15 | 1.10 | -0.08 | -6.78% | 0.02 | 156 | 1,645 | 0.23 | -0.44 | 0.12 | -0.03 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 60.00 | 2.50 | 2.75 | 2.63 | 2.53 | -0.24 | -8.67% | 0.04 | 4 | 1,215 | 0.22 | -0.75 | 0.11 | -0.02 | 12/24/2025 | 12/24/2025 12:59:57 PM EST |
| 62.50 | 4.20 | 5.40 | 4.80 | 4.82 | 0.00 | 0.00% | 0.08 | 0 | 715 | 0.40 | -0.92 | 0.05 | -0.01 | 12/22/2025 | 12/24/2025 12:59:57 PM EST |
| 65.00 | 6.50 | 8.00 | 7.25 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.53 | -0.98 | 0.01 | 0.00 | 12/8/2025 | 12/24/2025 12:59:57 PM EST |
| 67.50 | 9.00 | 10.50 | 9.75 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/24/2025 12:59:57 PM EST |
| 70.00 | 11.40 | 13.20 | 12.30 | 11.55 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/24/2025 12:59:57 PM EST |
| 72.50 | 13.90 | 15.70 | 14.80 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 12/24/2025 12:59:57 PM EST |
| 75.00 | 16.40 | 18.20 | 17.30 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/24/2025 12:59:57 PM EST |
| 77.50 | 18.90 | 20.80 | 19.85 | 20.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/24/2025 12:59:57 PM EST |
| 80.00 | 21.40 | 23.10 | 22.25 | 19.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:57 PM EST |
| 82.50 | 23.90 | 25.60 | 24.75 | 20.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/24/2025 12:59:57 PM EST |
| 85.00 | 26.40 | 28.10 | 27.25 | 38.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/24/2025 12:59:57 PM EST |
| 87.50 | 28.70 | 30.60 | 29.65 | 37.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 12/24/2025 12:59:57 PM EST |
| 90.00 | 31.20 | 33.10 | 32.15 | 27.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 12/24/2025 12:59:57 PM EST |
| 95.00 | 36.20 | 38.10 | 37.15 | 43.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 12/24/2025 12:59:57 PM EST |
| 100.00 | 41.20 | 43.10 | 42.15 | 48.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 12/24/2025 12:59:57 PM EST |
| 105.00 | 46.20 | 48.10 | 47.15 | 42.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 12/24/2025 12:59:57 PM EST |
| 110.00 | 51.40 | 53.10 | 52.25 | % | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:57 PM EST | |||
| 115.00 | 56.30 | 58.10 | 57.20 | % | 0.50 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:57 PM EST | |||
| 120.00 | 61.20 | 63.10 | 62.15 | 58.06 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 12/24/2025 12:59:57 PM EST |