Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $47.25 as of 3/13/2025 9:32:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 11.80 | 12.40 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 36.00 | 10.90 | 11.60 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 37.00 | 9.80 | 10.40 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 38.00 | 9.00 | 9.40 | 9.40 | 0.00 | 0.00% | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 39.00 | 8.00 | 9.50 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 40.00 | 6.90 | 7.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 40.50 | 6.40 | 6.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 41.00 | 6.00 | 6.50 | 6.56 | 0.00 | 0.00% | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 41.50 | 5.40 | 6.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 42.00 | 4.90 | 5.60 | 4.90 | -4.09 | -45.50% | 1 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 42.50 | 4.50 | 4.90 | 4.41 | -4.16 | -48.55% | 1 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 43.00 | 3.90 | 4.40 | 4.28 | 0.00 | 0.00% | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 43.50 | 3.50 | 3.90 | 7.57 | 0.00 | 0.00% | 0 | 30 | 1.13 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 44.00 | 2.95 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 15 | 1.21 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/13/2025 3:59:54 PM EST |
| 44.50 | 2.40 | 2.85 | % | 0 | 0 | 1.23 | 1.00 | 0.01 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 45.00 | 2.00 | 2.35 | 2.15 | +0.02 | +0.94% | 5 | 343 | 0.84 | 0.99 | 0.04 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 45.50 | 1.50 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.97 | 0.10 | -0.02 | 3/5/2025 | 3/13/2025 3:59:54 PM EST |
| 46.00 | 1.05 | 1.70 | 1.05 | -3.50 | -76.93% | 148 | 223 | 0.69 | 0.91 | 0.21 | -0.06 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 46.50 | 0.65 | 1.75 | 0.57 | -0.58 | -50.44% | 23 | 89 | 0.74 | 0.80 | 0.34 | -0.16 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 47.00 | 0.35 | 0.55 | 0.35 | -0.15 | -30.00% | 28 | 264 | 0.29 | 0.62 | 0.41 | -0.20 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 47.50 | 0.20 | 0.30 | 0.20 | -0.15 | -42.86% | 6 | 352 | 0.34 | 0.42 | 0.38 | -0.18 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 48.00 | 0.05 | 0.15 | 0.11 | -0.11 | -50.00% | 25 | 156 | 0.33 | 0.23 | 0.27 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 48.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 18 | 188 | 0.53 | 0.10 | 0.15 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 20 | 422 | 0.65 | 0.04 | 0.06 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 49.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 108 | 0.77 | 0.01 | 0.02 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 189 | 0.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.30 | 0.03 | -0.03 | -50.00% | 2 | 76 | 1.71 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 103 | 2.27 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 149 | 2.03 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 1 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 8 | 3.53 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 0.95 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.05 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 0.45 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 58 | 1.26 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 94 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 90 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:54 PM EST |
| 44.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 10 | 55 | 0.61 | -0.01 | 0.04 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.03 | 0.10 | -0.02 | 3/7/2025 | 3/13/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.10 | 0.10 | -0.07 | -41.18% | 22 | 111 | 0.54 | -0.09 | 0.21 | -0.06 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 46.50 | 0.05 | 0.20 | 0.31 | +0.01 | +3.34% | 11 | 139 | 0.40 | -0.20 | 0.34 | -0.16 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 47.00 | 0.20 | 0.35 | 0.35 | -0.19 | -35.19% | 27 | 121 | 0.41 | -0.38 | 0.41 | -0.20 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 47.50 | 0.45 | 0.65 | 0.41 | -0.39 | -48.75% | 1 | 141 | 0.44 | -0.58 | 0.38 | -0.18 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 48.00 | 0.80 | 1.15 | 1.15 | -0.13 | -10.16% | 41 | 63 | 0.82 | -0.77 | 0.27 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 48.50 | 0.60 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 123 | 0.80 | -0.90 | 0.15 | -0.03 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 49.00 | 1.65 | 2.05 | 1.90 | -0.05 | -2.57% | 5 | 184 | 0.88 | -0.96 | 0.06 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 49.50 | 2.15 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 49 | 1.01 | -0.99 | 0.02 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 50.00 | 1.85 | 3.00 | 2.33 | -0.48 | -17.09% | 1 | 78 | 0.84 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 51.00 | 3.60 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 42 | 1.76 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 52.00 | 3.00 | 5.10 | 1.21 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 53.00 | 5.60 | 6.10 | 3.82 | 0.00 | 0.00% | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 54.00 | 6.30 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 55.00 | 6.80 | 8.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 56.00 | 8.60 | 9.10 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 57.00 | 9.10 | 10.10 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 58.00 | 10.00 | 11.10 | 8.45 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 59.00 | 11.60 | 12.10 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 60.00 | 12.50 | 13.10 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 61.00 | 13.60 | 14.10 | 13.65 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 62.00 | 14.60 | 15.10 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 63.00 | 15.60 | 16.00 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 64.00 | 15.20 | 17.10 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 65.00 | 17.00 | 18.10 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 70.00 | 22.60 | 23.20 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST |