Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $54.55 as of 7/8/2025 8:21:12 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 | 22.80 | 26.70 | 24.75 | % | 0.82 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 35.00 | 18.00 | 21.70 | 19.85 | % | 0.57 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 36.00 | 16.80 | 20.70 | 18.75 | % | 0.52 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 37.00 | 16.60 | 19.70 | 18.15 | % | 0.49 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 38.00 | 14.90 | 18.70 | 16.80 | % | 0.44 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 39.00 | 13.80 | 17.70 | 15.75 | % | 0.40 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 40.00 | 12.80 | 16.70 | 14.75 | 15.18 | +0.63 | +4.33% | 0.37 | 1 | 17 | 4.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 41.00 | 11.80 | 15.70 | 13.75 | 14.28 | % | 0.34 | 1 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 42.00 | 10.80 | 14.80 | 12.80 | 13.74 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 43.00 | 10.00 | 13.80 | 11.90 | 12.39 | -0.55 | -4.25% | 0.28 | 1 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 44.00 | 9.00 | 12.00 | 10.50 | 11.59 | -0.21 | -1.78% | 0.24 | 1 | 10 | 3.37 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 45.00 | 8.50 | 11.80 | 10.15 | 7.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 46.00 | 8.30 | 10.80 | 9.55 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:55 PM EST |
| 47.00 | 7.50 | 9.80 | 8.65 | 8.45 | +3.37 | +66.34% | 0.18 | 10 | 15 | 2.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 47.50 | 7.00 | 9.30 | 8.15 | % | 0.17 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 48.00 | 6.40 | 7.70 | 7.05 | 7.45 | +2.65 | +55.21% | 0.15 | 10 | 24 | 1.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 48.50 | 5.20 | 8.30 | 6.75 | 7.93 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 49.00 | 5.40 | 6.30 | 5.85 | 5.95 | -0.15 | -2.46% | 0.12 | 2 | 24 | 1.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 49.50 | 4.90 | 7.30 | 6.10 | 5.32 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 50.00 | 4.50 | 5.30 | 4.90 | 5.03 | +0.27 | +5.68% | 0.10 | 3 | 26 | 0.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 51.00 | 3.50 | 4.30 | 3.90 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.84 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 52.00 | 2.50 | 3.30 | 2.90 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.69 | 0.98 | 0.05 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 53.00 | 1.60 | 1.85 | 1.73 | 1.90 | 0.00 | 0.00% | 0.03 | 3 | 146 | 0.34 | 0.87 | 0.14 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 54.00 | 0.85 | 1.00 | 0.93 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.31 | 0.67 | 0.27 | -0.07 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.01 | -2.44% | 0.01 | 69 | 133 | 0.29 | 0.36 | 0.32 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 56.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 32 | 341 | 0.27 | 0.12 | 0.19 | -0.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 102 | 0.31 | 0.02 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.70 | 0.00 | 0.01 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.35 | 0.18 | 0.03 | % | 0.00 | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 63.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 66.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.06 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:55 PM EST |
| 48.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 52.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.08 | -44.45% | 0.01 | 5 | 36 | 0.49 | -0.02 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 53.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 73 | 0.28 | -0.13 | 0.14 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 54.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.11 | -30.56% | 0.01 | 97 | 135 | 0.27 | -0.33 | 0.27 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 55.00 | 0.70 | 0.95 | 0.83 | 0.57 | -0.18 | -24.00% | 0.02 | 5 | 283 | 0.28 | -0.64 | 0.32 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 56.00 | 1.40 | 1.65 | 1.53 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.45 | -0.88 | 0.19 | -0.05 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 57.00 | 2.25 | 3.40 | 2.83 | 1.91 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.96 | -0.98 | 0.06 | -0.01 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 58.00 | 3.20 | 5.20 | 4.20 | % | 0.07 | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 59.00 | 4.20 | 6.20 | 5.20 | % | 0.09 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 60.00 | 5.20 | 7.20 | 6.20 | % | 0.10 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 61.00 | 6.20 | 8.10 | 7.15 | % | 0.12 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 62.00 | 7.20 | 9.20 | 8.20 | % | 0.13 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 63.00 | 8.20 | 10.10 | 9.15 | % | 0.15 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 64.00 | 9.20 | 11.20 | 10.20 | % | 0.16 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 65.00 | 10.20 | 12.20 | 11.20 | % | 0.17 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 66.00 | 11.20 | 13.20 | 12.20 | % | 0.18 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 67.00 | 12.20 | 14.20 | 13.20 | % | 0.20 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |