Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $48.49 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.70 | 13.10 | 11.66 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 11.80 | 12.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 8.80 | 11.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 9.70 | 10.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 8.70 | 9.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 7.80 | 8.10 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 41.00 | 6.80 | 7.20 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 41.50 | 6.10 | 6.70 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 42.00 | 5.70 | 6.30 | % | 0 | 0 | 0.58 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 42.50 | 5.40 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 4.70 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.97 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 4.40 | 4.70 | % | 0 | 0 | 0.42 | 0.96 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 3.90 | 4.20 | 2.75 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.94 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 2.35 | 3.70 | % | 0 | 0 | 0.20 | 0.91 | 0.06 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 2.55 | 3.20 | 3.95 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.88 | 0.07 | -0.02 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 1.95 | 2.80 | % | 0 | 0 | 0.31 | 0.83 | 0.09 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 2.15 | 2.35 | 2.67 | +0.27 | +11.25% | 100 | 167 | 0.28 | 0.78 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.50 | 1.80 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.72 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 1.45 | 1.60 | 1.52 | +0.96 | +171.43% | 1 | 15 | 0.27 | 0.65 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 1.15 | 1.30 | 1.27 | +0.55 | +76.39% | 2 | 11 | 0.27 | 0.57 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.90 | 1.05 | 0.96 | -0.24 | -20.00% | 15 | 51 | 0.27 | 0.49 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.50 | 0.65 | 0.80 | 0.70 | -0.28 | -28.58% | 46 | 56 | 0.26 | 0.41 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.50 | 0.60 | 0.55 | +0.01 | +1.86% | 31 | 158 | 0.27 | 0.33 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.50 | 0.35 | 0.45 | 0.40 | +0.30 | +300.00% | 6 | 1 | 0.26 | 0.26 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 4 | 53 | 0.25 | 0.19 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.10 | 0.15 | 0.11 | -0.02 | -15.39% | 65 | 50 | 0.25 | 0.10 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 30 | 17 | 0.29 | 0.04 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.02 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 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 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.45 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 62 | 0.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.07 | -0.08 | -53.34% | 1 | 4 | 0.48 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.38 | -0.03 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | -0.04 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 0.05 | 0.15 | 0.08 | -0.23 | -74.20% | 12 | 76 | 0.30 | -0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 0.05 | 0.15 | 0.10 | -0.30 | -75.00% | 10 | 41 | 0.27 | -0.09 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 3 | 141 | 0.27 | -0.12 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 0.15 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.17 | 0.09 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.25 | 0.40 | 0.28 | +0.01 | +3.71% | 3 | 192 | 0.27 | -0.22 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.50 | 0.35 | 0.50 | 0.96 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.28 | 0.13 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.35 | 0.14 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 0.70 | 0.85 | 0.63 | % | 1 | 0 | 0.26 | -0.43 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 48.00 | 0.95 | 1.10 | 1.10 | +0.20 | +22.23% | 4 | 123 | 0.26 | -0.51 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.50 | 1.20 | 1.35 | % | 0 | 0 | 0.25 | -0.59 | 0.16 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 49.00 | 1.55 | 1.70 | 2.97 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.67 | 0.16 | -0.03 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 49.50 | 1.85 | 2.05 | % | 0 | 0 | 0.25 | -0.74 | 0.14 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 2.30 | 3.40 | 2.55 | +0.50 | +24.39% | 1 | 6 | 0.28 | -0.81 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 2.90 | 5.20 | 4.26 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.90 | 0.08 | -0.02 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 3.90 | 4.30 | 5.14 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.96 | 0.04 | -0.01 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 4.90 | 5.30 | % | 0 | 0 | 0.45 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 54.00 | 6.00 | 8.00 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 6.90 | 7.30 | 4.51 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 56.00 | 7.80 | 9.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 57.00 | 8.90 | 9.30 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 58.00 | 10.00 | 10.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 11.80 | 12.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 17.00 | 17.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 21.20 | 23.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |