Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $52.00 as of 6/13/2025 8:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.00 | 24.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 35.00 | 15.10 | 19.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 37.00 | 13.20 | 17.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 38.00 | 12.20 | 16.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 39.00 | 11.50 | 15.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 40.00 | 10.30 | 14.20 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 41.00 | 9.20 | 13.10 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 42.00 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||||
| 43.00 | 7.40 | 11.30 | % | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 44.00 | 6.40 | 10.30 | % | 0 | 0 | 0.48 | 0.93 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 45.00 | 5.50 | 9.40 | % | 0 | 0 | 0.44 | 0.90 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 46.00 | 4.70 | 8.60 | % | 0 | 0 | 0.40 | 0.87 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 47.00 | 3.70 | 7.60 | % | 0 | 0 | 0.36 | 0.82 | 0.04 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 48.00 | 3.30 | 6.90 | % | 0 | 0 | 0.35 | 0.78 | 0.05 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 49.00 | 3.90 | 6.10 | % | 0 | 0 | 0.45 | 0.72 | 0.06 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 50.00 | 3.00 | 5.50 | 3.49 | % | 3 | 0 | 0.42 | 0.66 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 51.00 | 2.20 | 3.50 | 2.68 | % | 2 | 0 | 0.30 | 0.59 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 52.00 | 2.10 | 3.40 | 2.15 | % | 23 | 0 | 0.37 | 0.52 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 53.00 | 0.75 | 3.70 | 1.79 | % | 3 | 0 | 0.35 | 0.45 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 54.00 | 0.00 | 2.80 | % | 0 | 0 | 0.37 | 0.37 | 0.07 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 0.40 | 0.30 | 0.07 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 56.00 | 0.00 | 1.35 | 0.68 | % | 6 | 0 | 0.42 | 0.24 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 0.47 | 0.19 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 2.25 | % | 0 | 0 | 0.46 | 0.15 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.25 | % | 0 | 0 | 0.55 | 0.11 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.08 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | -0.03 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | -0.05 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.25 | % | 0 | 0 | 0.73 | -0.07 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.35 | % | 0 | 0 | 0.68 | -0.10 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.50 | % | 0 | 0 | 0.61 | -0.13 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 2.60 | % | 0 | 0 | 0.53 | -0.18 | 0.04 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 2.80 | % | 0 | 0 | 0.54 | -0.22 | 0.05 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 1.85 | % | 0 | 0 | 0.57 | -0.28 | 0.06 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.85 | % | 0 | 0 | 0.50 | -0.34 | 0.07 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 2.30 | % | 0 | 0 | 0.36 | -0.41 | 0.07 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 52.00 | 1.50 | 3.90 | % | 0 | 0 | 0.36 | -0.48 | 0.07 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 53.00 | 2.00 | 3.90 | % | 0 | 0 | 0.32 | -0.55 | 0.07 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 54.00 | 2.55 | 4.00 | % | 0 | 0 | 0.28 | -0.63 | 0.07 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 2.35 | 4.50 | % | 0 | 0 | 0.19 | -0.70 | 0.07 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 56.00 | 3.80 | 6.00 | % | 0 | 0 | 0.33 | -0.76 | 0.06 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 57.00 | 5.00 | 5.90 | % | 0 | 0 | 0.23 | -0.81 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 58.00 | 4.40 | 8.40 | % | 0 | 0 | 0.37 | -0.85 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 59.00 | 5.30 | 9.30 | % | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 60.00 | 6.30 | 10.20 | % | 0 | 0 | 0.39 | -0.92 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 65.00 | 11.20 | 15.10 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST |