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 | 12.80 | 13.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 11.90 | 12.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 10.80 | 11.30 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 9.80 | 10.40 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 8.80 | 9.30 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 7.80 | 8.40 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 6.90 | 7.40 | 6.28 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.95 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 6.00 | 6.60 | % | 0 | 0 | 0.45 | 0.92 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 43.00 | 5.20 | 5.60 | % | 0 | 0 | 0.36 | 0.88 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 4.30 | 4.70 | % | 0 | 0 | 0.33 | 0.83 | 0.05 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 3.60 | 3.90 | 2.65 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.76 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 2.85 | 3.10 | 3.11 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.69 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 2.20 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.61 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 1.65 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.52 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 1.20 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.42 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.80 | 1.05 | 1.05 | 0.00 | 0.00% | 10 | 109 | 0.29 | 0.33 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 118 | 0.28 | 0.25 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 0.35 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.18 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.13 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 54.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 3 | 11 | 0.26 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.06 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | 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 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.05 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.08 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 117 | 0.31 | -0.12 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.35 | 0.55 | 0.36 | -0.30 | -45.46% | 1 | 2 | 0.31 | -0.17 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.55 | 0.75 | 0.56 | -0.42 | -42.86% | 1 | 21 | 0.30 | -0.24 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.85 | 1.00 | 0.83 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.31 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 1.15 | 1.40 | 1.30 | -0.27 | -17.20% | 6 | 15 | 0.29 | -0.39 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 1.55 | 1.85 | 1.69 | -0.66 | -28.09% | 1 | 11 | 0.28 | -0.48 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 2.15 | 2.35 | 2.27 | % | 72 | 0 | 0.28 | -0.58 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 50.00 | 2.70 | 3.70 | 2.89 | +0.22 | +8.24% | 1 | 9 | 0.35 | -0.67 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 3.40 | 3.70 | % | 0 | 0 | 0.26 | -0.75 | 0.08 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 52.00 | 4.10 | 4.50 | % | 0 | 0 | 0.23 | -0.82 | 0.07 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 53.00 | 5.00 | 5.40 | % | 0 | 0 | 0.33 | -0.87 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 54.00 | 5.90 | 6.30 | % | 0 | 0 | 0.34 | -0.91 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 6.90 | 9.00 | % | 0 | 0 | 0.34 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 56.00 | 7.80 | 10.20 | % | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 57.00 | 8.90 | 9.30 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 11.90 | 12.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 16.90 | 17.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |