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 | 13.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 11.70 | 12.30 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 10.80 | 11.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 9.70 | 10.30 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 8.90 | 9.30 | 8.06 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 7.90 | 8.40 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 41.00 | 6.80 | 7.40 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 42.00 | 6.00 | 6.50 | % | 0 | 0 | 0.47 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 43.00 | 4.90 | 5.40 | % | 0 | 0 | 0.38 | 0.91 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 4.10 | 4.50 | 7.59 | 0.00 | 0.00% | 0 | 30 | 0.30 | 0.86 | 0.05 | -0.02 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 3.20 | 3.90 | 3.55 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.80 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 2.60 | 2.95 | 2.05 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.71 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 1.95 | 2.10 | 1.95 | +0.10 | +5.41% | 2 | 17 | 0.28 | 0.62 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 1.20 | 1.55 | 1.80 | +0.25 | +16.13% | 10 | 70 | 0.26 | 0.51 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.90 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 57 | 0.28 | 0.40 | 0.11 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.55 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 123 | 0.27 | 0.29 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.30 | 0.45 | 0.40 | -0.01 | -2.44% | 1 | 136 | 0.26 | 0.20 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 74 | 0.25 | 0.13 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 5 | 27 | 0.25 | 0.08 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.04 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1,558 | 0.42 | 0.01 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 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 | 0.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.05 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.10 | 0.20 | 0.18 | -0.14 | -43.75% | 2 | 111 | 0.29 | -0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 2 | 16 | 0.28 | -0.14 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.35 | 0.45 | 0.41 | -0.14 | -25.46% | 1 | 143 | 0.28 | -0.20 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 10 | 18 | 0.27 | -0.29 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.90 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 27 | 0.28 | -0.38 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 1.30 | 1.50 | 1.23 | 0.00 | 0.00% | 0 | 130 | 0.26 | -0.49 | 0.11 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 1.85 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.60 | 0.11 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 2.50 | 2.70 | 2.33 | 0.00 | 0.00% | 0 | 44 | 0.25 | -0.71 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 3.20 | 3.50 | % | 0 | 0 | 0.29 | -0.80 | 0.09 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 52.00 | 3.90 | 4.50 | % | 0 | 0 | 0.35 | -0.87 | 0.07 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 53.00 | 4.90 | 5.40 | % | 0 | 0 | 0.36 | -0.92 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 54.00 | 6.00 | 7.80 | % | 0 | 0 | 0.37 | -0.96 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 6.90 | 8.70 | % | 0 | 0 | 0.41 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 56.00 | 7.60 | 9.70 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 57.00 | 8.90 | 11.50 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 11.80 | 14.30 | 13.62 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 16.80 | 19.50 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |