Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $51.99 as of 6/16/2025 7:32:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.60 | 31.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:48 PM EST | |||
| 27.50 | 25.80 | 27.10 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:48 PM EST |
| 30.00 | 24.10 | 24.60 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 6/16/2025 3:59:48 PM EST |
| 32.50 | 21.50 | 22.10 | 15.30 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.99 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:48 PM EST |
| 35.00 | 19.40 | 20.70 | 15.55 | 0.00 | 0.00% | 0 | 33 | 0.89 | 0.96 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:48 PM EST |
| 37.50 | 17.00 | 18.50 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.95 | 0.01 | -0.01 | 5/8/2025 | 6/16/2025 3:59:48 PM EST |
| 40.00 | 14.50 | 14.80 | 15.00 | +5.10 | +51.52% | 3 | 480 | 0.43 | 0.92 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 42.50 | 12.20 | 12.50 | 11.74 | +4.65 | +65.59% | 16 | 67 | 0.40 | 0.89 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 45.00 | 8.80 | 10.20 | 10.35 | +5.17 | +99.81% | 1 | 256 | 0.26 | 0.85 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 47.50 | 7.70 | 8.00 | 8.00 | +2.12 | +36.06% | 12 | 424 | 0.33 | 0.80 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 50.00 | 5.80 | 6.10 | 6.10 | +1.90 | +45.24% | 1,282 | 2,867 | 0.32 | 0.72 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 52.50 | 4.10 | 4.40 | 4.20 | +1.25 | +42.38% | 4,371 | 944 | 0.30 | 0.62 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 55.00 | 2.75 | 2.95 | 2.89 | +0.99 | +52.11% | 6,401 | 1,089 | 0.30 | 0.49 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 57.50 | 1.75 | 1.95 | 1.87 | +0.72 | +62.61% | 49 | 503 | 0.28 | 0.36 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 60.00 | 0.95 | 1.25 | 1.14 | +0.49 | +75.39% | 247 | 5,231 | 0.28 | 0.25 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 62.50 | 0.55 | 0.80 | 0.70 | +0.31 | +79.49% | 62 | 225 | 0.28 | 0.17 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 65.00 | 0.25 | 0.50 | 0.40 | +0.20 | +100.00% | 7 | 523 | 0.28 | 0.12 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 0.30 | 0.18 | +0.03 | +20.00% | 6 | 6 | 0.30 | 0.08 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.30 | 0.06 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.02 | 0.01 | 0.00 | 3/10/2025 | 6/16/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 6/16/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 6/16/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.54 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/16/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 339 | 0.67 | -0.01 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:48 PM EST |
| 35.00 | 0.05 | 0.15 | 0.13 | -0.07 | -35.00% | 2 | 858 | 0.43 | -0.04 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 37.50 | 0.15 | 0.40 | 0.20 | -0.01 | -4.77% | 1 | 175 | 0.46 | -0.05 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 40.00 | 0.20 | 0.30 | 0.27 | -0.08 | -22.86% | 24 | 598 | 0.39 | -0.08 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 42.50 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 18 | 630 | 0.37 | -0.11 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 45.00 | 0.55 | 0.60 | 0.61 | -0.34 | -35.79% | 70 | 1,390 | 0.34 | -0.15 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 47.50 | 0.90 | 1.05 | 0.98 | -0.37 | -27.41% | 37 | 849 | 0.33 | -0.20 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 50.00 | 1.45 | 1.60 | 1.52 | -0.66 | -30.28% | 15 | 630 | 0.31 | -0.28 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 52.50 | 2.25 | 2.40 | 2.29 | -1.11 | -32.65% | 23 | 308 | 0.29 | -0.38 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 55.00 | 3.30 | 3.60 | 3.40 | -4.47 | -56.80% | 11 | 109 | 0.28 | -0.51 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:48 PM EST |
| 57.50 | 4.80 | 5.10 | 7.95 | 0.00 | 0.00% | 0 | 120 | 0.27 | -0.64 | 0.05 | -0.02 | 5/19/2025 | 6/16/2025 3:59:48 PM EST |
| 60.00 | 6.60 | 6.90 | 11.65 | 0.00 | 0.00% | 0 | 189 | 0.26 | -0.75 | 0.04 | -0.01 | 6/10/2025 | 6/16/2025 3:59:48 PM EST |
| 62.50 | 8.70 | 9.90 | 13.70 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.83 | 0.03 | -0.01 | 5/21/2025 | 6/16/2025 3:59:48 PM EST |
| 65.00 | 10.90 | 11.20 | 18.90 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.88 | 0.03 | -0.01 | 4/14/2025 | 6/16/2025 3:59:48 PM EST |
| 67.50 | 13.20 | 13.60 | % | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.01 | 6/16/2025 3:59:48 PM EST | |||
| 70.00 | 15.70 | 16.00 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.01 | 4/23/2025 | 6/16/2025 3:59:48 PM EST |
| 75.00 | 20.70 | 20.90 | 27.48 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.98 | 0.01 | 0.00 | 5/22/2025 | 6/16/2025 3:59:48 PM EST |
| 80.00 | 25.20 | 27.00 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 3:59:48 PM EST |
| 85.00 | 30.50 | 32.50 | 33.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/16/2025 3:59:48 PM EST |
| 90.00 | 35.70 | 37.20 | 39.10 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 6/16/2025 3:59:48 PM EST |