Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $58.23 as of 11/20/2025 11:32:54 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 | 22.10 | 24.20 | 23.15 | 23.70 | +0.67 | +2.91% | 0.66 | 7 | 7 | 7.19 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 37.50 | 19.70 | 21.70 | 20.70 | 23.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 11:59:01 AM EST |
| 40.00 | 17.20 | 19.20 | 18.20 | 21.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 11:59:01 AM EST |
| 42.50 | 15.60 | 16.20 | 15.90 | 18.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 11:59:01 AM EST |
| 45.00 | 13.10 | 13.70 | 13.40 | 13.50 | -1.80 | -11.77% | 0.30 | 1 | 10 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 47.50 | 10.60 | 11.20 | 10.90 | 13.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 11:59:01 AM EST |
| 50.00 | 8.10 | 8.70 | 8.40 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 10 | 2.27 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 51.00 | 7.10 | 7.80 | 7.45 | 9.86 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 11:59:01 AM EST |
| 52.00 | 6.10 | 6.80 | 6.45 | 9.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 11:59:01 AM EST |
| 52.50 | 5.60 | 6.30 | 5.95 | % | 0.11 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 53.00 | 5.10 | 5.80 | 5.45 | % | 0.10 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 54.00 | 4.10 | 4.70 | 4.40 | 6.98 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 11:59:01 AM EST |
| 55.00 | 3.10 | 3.70 | 3.40 | 3.50 | -2.40 | -40.68% | 0.06 | 1 | 3 | 1.16 | 0.98 | 0.03 | -0.01 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 56.00 | 2.20 | 2.80 | 2.50 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.76 | 0.93 | 0.08 | -0.05 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 57.00 | 1.30 | 1.90 | 1.60 | 1.60 | +0.90 | +128.58% | 0.03 | 19 | 35 | 0.68 | 0.81 | 0.18 | -0.16 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 57.50 | 0.90 | 1.50 | 1.20 | 1.32 | +0.32 | +32.00% | 0.02 | 10 | 29 | 0.63 | 0.71 | 0.23 | -0.26 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 58.00 | 0.55 | 1.00 | 0.78 | 0.90 | +0.60 | +200.00% | 0.01 | 2 | 22 | 0.44 | 0.59 | 0.27 | -0.28 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 59.00 | 0.20 | 0.50 | 0.35 | 0.36 | -0.04 | -10.00% | 0.01 | 13 | 82 | 0.48 | 0.32 | 0.25 | -0.24 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.17 | -70.84% | 0.00 | 11 | 754 | 0.44 | 0.12 | 0.14 | -0.09 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 263 | 0.62 | 0.03 | 0.05 | -0.02 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 4,322 | 0.67 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,243 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 1,098 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.65 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/20/2025 11:59:01 AM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/20/2025 11:59:01 AM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.94 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/20/2025 11:59:01 AM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/20/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 489 | 2.20 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 11:59:01 AM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/20/2025 11:59:01 AM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/20/2025 11:59:01 AM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/20/2025 11:59:01 AM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/20/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/20/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 515 | 3.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/20/2025 11:59:01 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/20/2025 11:59:01 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 149 | 3.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/20/2025 11:59:01 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/20/2025 11:59:01 AM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/20/2025 11:59:01 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.01 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/20/2025 11:59:01 AM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/20/2025 11:59:01 AM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 1.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/20/2025 11:59:01 AM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 54.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 11:59:01 AM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 458 | 0.93 | -0.02 | 0.03 | -0.01 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 56.00 | 0.05 | 0.20 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.61 | -0.07 | 0.08 | -0.05 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 57.00 | 0.05 | 0.35 | 0.20 | 0.12 | -0.44 | -78.58% | 0.00 | 1 | 375 | 0.48 | -0.19 | 0.18 | -0.16 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 57.50 | 0.10 | 0.40 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.42 | -0.29 | 0.23 | -0.26 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 58.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.85 | -73.92% | 0.01 | 5 | 91 | 0.43 | -0.41 | 0.27 | -0.28 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 59.00 | 0.75 | 1.25 | 1.00 | 0.70 | -1.05 | -60.00% | 0.02 | 14 | 134 | 0.42 | -0.68 | 0.25 | -0.24 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 60.00 | 1.50 | 2.00 | 1.75 | 1.39 | -0.91 | -39.57% | 0.03 | 8 | 628 | 0.78 | -0.88 | 0.14 | -0.09 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 61.00 | 2.40 | 2.95 | 2.68 | 2.50 | -0.77 | -23.55% | 0.04 | 2 | 93 | 1.00 | -0.97 | 0.05 | -0.02 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 62.00 | 3.40 | 3.90 | 3.65 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 85 | 1.09 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 62.50 | 3.90 | 4.40 | 4.15 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 222 | 1.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 63.00 | 4.30 | 4.90 | 4.60 | 4.30 | -2.95 | -40.69% | 0.07 | 6 | 6 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 11:59:01 AM EST |
| 64.00 | 5.30 | 5.90 | 5.60 | 5.74 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.43 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/20/2025 11:59:01 AM EST |
| 65.00 | 6.30 | 6.90 | 6.60 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 11:59:01 AM EST |
| 66.00 | 7.30 | 7.90 | 7.60 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/20/2025 11:59:01 AM EST |
| 67.00 | 8.30 | 8.90 | 8.60 | 11.24 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/20/2025 11:59:01 AM EST |
| 67.50 | 8.80 | 9.40 | 9.10 | 7.89 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.97 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/20/2025 11:59:01 AM EST |
| 68.00 | 9.30 | 9.90 | 9.60 | % | 0.14 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 69.00 | 10.30 | 10.90 | 10.60 | % | 0.15 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 70.00 | 11.30 | 11.90 | 11.60 | 8.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/20/2025 11:59:01 AM EST |
| 71.00 | 12.30 | 12.90 | 12.60 | % | 0.18 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 72.00 | 13.30 | 13.90 | 13.60 | % | 0.19 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 73.00 | 14.30 | 14.90 | 14.60 | % | 0.20 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 74.00 | 15.30 | 15.90 | 15.60 | % | 0.21 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 75.00 | 16.30 | 16.90 | 16.60 | 15.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/20/2025 11:59:01 AM EST |
| 80.00 | 21.30 | 21.90 | 21.60 | % | 0.27 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST | |||
| 85.00 | 26.30 | 26.90 | 26.60 | 23.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/20/2025 11:59:01 AM EST |
| 90.00 | 30.80 | 33.10 | 31.95 | % | 0.35 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 11/20/2025 11:59:01 AM EST |