Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $62.64 as of 8/29/2025 8:11:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.40 | 32.90 | 32.65 | % | 1.09 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 27.40 | 27.90 | 27.65 | % | 0.79 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 40.00 | 22.40 | 22.90 | 22.65 | % | 0.57 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 44.00 | 18.30 | 18.80 | 18.55 | 18.63 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 17.30 | 17.90 | 17.60 | % | 0.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 46.00 | 16.40 | 16.80 | 16.60 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 47.00 | 15.40 | 15.90 | 15.65 | % | 0.33 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 48.00 | 14.40 | 15.00 | 14.70 | % | 0.31 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 49.00 | 13.40 | 13.80 | 13.60 | 7.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:56 PM EST |
| 50.00 | 12.40 | 12.80 | 12.60 | 12.55 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.99 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 11.30 | 11.90 | 11.60 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 10.40 | 10.80 | 10.60 | 9.35 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.84 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 53.00 | 9.30 | 9.80 | 9.55 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 54.00 | 8.30 | 8.90 | 8.60 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 55.00 | 7.40 | 7.90 | 7.65 | 7.95 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.71 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 56.00 | 6.60 | 6.90 | 6.75 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 57.00 | 5.40 | 5.90 | 5.65 | 5.63 | -0.32 | -5.38% | 0.10 | 1 | 2 | 0.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 58.00 | 4.60 | 4.80 | 4.70 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.42 | 0.99 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 59.00 | 3.50 | 3.80 | 3.65 | 3.62 | -0.43 | -10.62% | 0.06 | 1 | 85 | 0.35 | 0.98 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 2.65 | 2.80 | 2.73 | 2.78 | -0.04 | -1.42% | 0.05 | 17 | 80 | 0.27 | 0.92 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 61.00 | 1.80 | 1.90 | 1.85 | 1.70 | -0.29 | -14.58% | 0.03 | 6 | 51 | 0.19 | 0.83 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 62.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.27 | -20.46% | 0.02 | 7 | 98 | 0.20 | 0.66 | 0.21 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 63.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 81 | 178 | 0.19 | 0.44 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 64.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.13 | -38.24% | 0.00 | 5 | 43 | 0.20 | 0.23 | 0.17 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 6 | 71 | 0.20 | 0.10 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.24 | 0.04 | 0.04 | -0.01 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.37 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 22 | 0.42 | -0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 12 | 146 | 0.35 | -0.02 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 89 | 0.24 | -0.08 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 61.00 | 0.15 | 0.20 | 0.18 | 0.23 | -0.11 | -32.36% | 0.00 | 7 | 67 | 0.21 | -0.17 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 62.00 | 0.35 | 0.45 | 0.40 | 0.47 | +0.02 | +4.45% | 0.01 | 12 | 63 | 0.21 | -0.34 | 0.21 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 63.00 | 0.80 | 0.95 | 0.88 | 0.95 | +0.19 | +25.00% | 0.01 | 27 | 69 | 0.20 | -0.56 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 64.00 | 1.50 | 1.60 | 1.55 | 1.68 | -0.07 | -4.00% | 0.02 | 5 | 42 | 0.21 | -0.77 | 0.17 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 2.15 | 2.65 | 2.40 | 2.21 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | -0.90 | 0.10 | -0.02 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 66.00 | 3.20 | 3.70 | 3.45 | % | 0.05 | 0 | 0 | 0.41 | -0.96 | 0.04 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 67.00 | 4.10 | 4.70 | 4.40 | % | 0.07 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 68.00 | 5.30 | 5.70 | 5.50 | % | 0.08 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 69.00 | 6.20 | 6.70 | 6.45 | % | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 6.70 | 8.10 | 7.40 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 71.00 | 7.70 | 9.10 | 8.40 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 72.00 | 8.70 | 10.10 | 9.40 | % | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 73.00 | 9.70 | 11.10 | 10.40 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 74.00 | 10.80 | 12.10 | 11.45 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 75.00 | 11.70 | 13.10 | 12.40 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |