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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.70 | 18.30 | 16.50 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 15.40 | 15.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 12.80 | 13.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.50 | 10.30 | 11.20 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 7.90 | 8.70 | % | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 42.50 | 5.80 | 6.30 | % | 0 | 0 | 0.38 | 0.85 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 3.90 | 4.10 | 4.41 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.72 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 2.30 | 2.50 | 2.35 | -0.25 | -9.62% | 6 | 142 | 0.31 | 0.55 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 1.15 | 1.30 | 1.26 | -0.19 | -13.11% | 24 | 549 | 0.29 | 0.36 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.50 | 0.45 | 0.60 | 0.55 | -0.06 | -9.84% | 1 | 376 | 0.28 | 0.20 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 12 | 129 | 0.27 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.30 | -0.07 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.15 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.85 | 1.00 | 0.93 | +0.03 | +3.34% | 3 | 221 | 0.31 | -0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 1.70 | 1.90 | 1.85 | +0.20 | +12.13% | 7 | 681 | 0.29 | -0.45 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 3.00 | 3.30 | 3.19 | +0.21 | +7.05% | 7 | 115 | 0.28 | -0.64 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.50 | 4.60 | 5.30 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.80 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 6.80 | 7.60 | % | 0 | 0 | 0.39 | -0.91 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 10.70 | 13.00 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 16.00 | 17.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |