Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $48.16 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.30 | 19.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 34.00 | 11.80 | 13.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 10.80 | 12.90 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 36.00 | 9.10 | 12.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 36.50 | 8.90 | 13.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 37.00 | 8.70 | 11.40 | 10.89 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 7.70 | 10.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 38.00 | 9.30 | 10.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 38.50 | 8.80 | 10.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 39.00 | 8.30 | 8.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 39.50 | 7.80 | 8.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 7.30 | 8.00 | 8.09 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.99 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 40.50 | 6.80 | 7.70 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 41.00 | 6.30 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.98 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 41.50 | 4.10 | 7.40 | % | 0 | 0 | 1.01 | 0.97 | 0.02 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 42.00 | 5.40 | 7.70 | 5.92 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.96 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 4.90 | 6.30 | % | 0 | 0 | 1.44 | 0.95 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 43.00 | 4.40 | 6.80 | 4.90 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.93 | 0.04 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 43.50 | 4.00 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.91 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 44.00 | 3.60 | 5.60 | 3.90 | -0.20 | -4.88% | 1 | 16 | 1.40 | 0.88 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 44.50 | 3.10 | 4.50 | 3.77 | 0.00 | 0.00% | 0 | 31 | 1.00 | 0.84 | 0.08 | -0.11 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 2.75 | 4.30 | 2.87 | -0.53 | -15.59% | 11 | 17 | 1.05 | 0.80 | 0.09 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.50 | 2.40 | 3.60 | % | 0 | 0 | 0.68 | 0.76 | 0.10 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 46.00 | 2.05 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.71 | 0.11 | -0.14 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 46.50 | 1.75 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.65 | 0.12 | -0.15 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 47.00 | 1.35 | 4.50 | 1.50 | -0.30 | -16.67% | 90 | 53 | 1.33 | 0.59 | 0.13 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 1.15 | 1.90 | 1.13 | -0.42 | -27.10% | 324 | 99 | 0.60 | 0.52 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 48.00 | 0.95 | 1.05 | 1.00 | -0.28 | -21.88% | 1,733 | 114 | 0.60 | 0.46 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 48.50 | 0.70 | 0.85 | 0.77 | -0.24 | -23.77% | 62 | 43 | 0.59 | 0.39 | 0.13 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 49.00 | 0.55 | 0.65 | 0.50 | -0.27 | -35.07% | 63 | 115 | 0.58 | 0.33 | 0.12 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 49.50 | 0.40 | 0.50 | 0.40 | -0.20 | -33.34% | 41 | 120 | 0.58 | 0.27 | 0.11 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.30 | 0.35 | 0.28 | -0.18 | -39.13% | 298 | 363 | 0.56 | 0.21 | 0.10 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 51.00 | 0.10 | 0.25 | 0.14 | -0.11 | -44.00% | 111 | 158 | 0.54 | 0.13 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 106 | 91 | 0.61 | 0.07 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 4 | 7 | 0.70 | 0.04 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 3 | 5 | 0.69 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.01 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 57.00 | 0.00 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 58.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.25 | 1.05 | 0.00 | 0.00% | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 36.50 | 0.00 | 0.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.41 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 38.50 | 0.00 | 0.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 39.50 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 1 | 27 | 0.87 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 40.50 | 0.00 | 0.05 | 0.05 | % | 10 | 0 | 0.82 | -0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 41.00 | 0.00 | 0.05 | 1.23 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.02 | 0.02 | -0.03 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 41.50 | 0.00 | 0.05 | 0.05 | % | 153 | 0 | 0.71 | -0.03 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 42.00 | 0.05 | 0.15 | 0.17 | +0.15 | +750.00% | 35 | 154 | 0.83 | -0.04 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 0.05 | 0.15 | 0.15 | +0.04 | +36.37% | 478 | 9 | 0.71 | -0.05 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 43.00 | 0.10 | 0.20 | 0.10 | -0.06 | -37.50% | 51 | 41 | 0.69 | -0.07 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 43.50 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 12 | 6 | 0.69 | -0.09 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 44.00 | 0.20 | 0.25 | 0.24 | -0.06 | -20.00% | 49 | 73 | 0.68 | -0.12 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 44.50 | 0.20 | 0.40 | 0.35 | +0.05 | +16.67% | 73 | 30 | 0.67 | -0.16 | 0.08 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.35 | 0.45 | 0.41 | -0.01 | -2.39% | 178 | 65 | 0.67 | -0.20 | 0.09 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.50 | 0.45 | 0.70 | 0.53 | +0.08 | +17.78% | 27 | 33 | 0.70 | -0.24 | 0.10 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 46.00 | 0.60 | 0.70 | 0.70 | +0.09 | +14.76% | 90 | 95 | 0.66 | -0.29 | 0.11 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 46.50 | 0.75 | 1.25 | 0.92 | +0.16 | +21.06% | 25 | 21 | 0.75 | -0.35 | 0.12 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 47.00 | 1.00 | 1.15 | 1.05 | +0.15 | +16.67% | 1,791 | 99 | 0.68 | -0.41 | 0.13 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 1.20 | 1.35 | 1.26 | +0.16 | +14.55% | 750 | 60 | 0.66 | -0.48 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 48.00 | 1.45 | 1.60 | 1.55 | +0.20 | +14.82% | 95 | 524 | 0.65 | -0.54 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 48.50 | 1.60 | 1.90 | 1.82 | +0.12 | +7.06% | 1 | 16 | 0.61 | -0.61 | 0.13 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 49.00 | 0.80 | 4.10 | 2.00 | +0.09 | +4.72% | 4 | 18 | 0.89 | -0.67 | 0.12 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 49.50 | 0.80 | 2.60 | 2.27 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.73 | 0.11 | -0.12 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 1.85 | 5.00 | 2.85 | +0.70 | +32.56% | 2 | 39 | 1.13 | -0.79 | 0.10 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 51.00 | 2.10 | 5.00 | 3.60 | -3.72 | -50.82% | 1 | 1 | 1.01 | -0.87 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 52.00 | 4.20 | 6.80 | 4.42 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.93 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 53.00 | 5.30 | 5.70 | % | 0 | 0 | 0.78 | -0.96 | 0.02 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 54.00 | 4.10 | 8.70 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 6.90 | 9.50 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 56.00 | 6.60 | 10.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 57.00 | 8.90 | 9.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 58.00 | 9.70 | 10.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 12.40 | 12.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 15.50 | 19.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |