Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $53.61 as of 6/20/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.30 | 21.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 35.00 | 18.80 | 19.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 37.50 | 16.40 | 16.60 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 40.00 | 12.70 | 14.20 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 42.50 | 9.70 | 11.80 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 45.00 | 7.60 | 9.40 | % | 0 | 0 | 0.15 | 0.93 | 0.02 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 47.50 | 6.90 | 7.20 | % | 0 | 0 | 0.28 | 0.87 | 0.03 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 50.00 | 4.90 | 5.10 | 5.12 | % | 8 | 0 | 0.28 | 0.77 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 52.50 | 3.00 | 3.40 | 3.10 | % | 3 | 0 | 0.26 | 0.64 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 55.00 | 1.85 | 2.00 | 1.81 | -0.61 | -25.21% | 29 | 2 | 0.27 | 0.48 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 57.50 | 0.95 | 1.10 | 0.90 | % | 14 | 0 | 0.26 | 0.31 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 60.00 | 0.00 | 0.55 | 0.53 | -0.23 | -30.27% | 51 | 11 | 0.22 | 0.18 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.35 | 0.30 | % | 3 | 0 | 0.24 | 0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 65.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.05 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.65 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.80 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.45 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 45.00 | 0.25 | 0.35 | % | 0 | 0 | 0.36 | -0.07 | 0.02 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 47.50 | 0.45 | 0.60 | 0.52 | % | 3 | 0 | 0.33 | -0.13 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 50.00 | 0.90 | 1.05 | 0.91 | % | 7 | 0 | 0.32 | -0.23 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 52.50 | 1.65 | 1.80 | 1.67 | % | 2 | 0 | 0.30 | -0.36 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 55.00 | 2.80 | 3.00 | 3.01 | +0.32 | +11.90% | 18 | 3 | 0.29 | -0.52 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 57.50 | 4.40 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.69 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 60.00 | 6.40 | 6.90 | % | 0 | 0 | 0.32 | -0.82 | 0.04 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 62.50 | 8.80 | 9.30 | % | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 65.00 | 11.20 | 11.50 | % | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 70.00 | 15.10 | 16.90 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 75.00 | 20.20 | 21.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 80.00 | 24.40 | 28.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |