Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $48.88 as of 5/29/2025 6:52:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.50 | 18.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 34.00 | 12.40 | 14.50 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 35.00 | 13.30 | 13.50 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 36.00 | 11.30 | 12.50 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 37.00 | 11.20 | 11.50 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 38.00 | 10.20 | 10.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 39.00 | 9.30 | 9.50 | 9.68 | 0.00 | 0.00% | 0 | 50 | 3.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 40.00 | 8.30 | 9.20 | 8.50 | 0.00 | 0.00% | 0 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 41.00 | 7.30 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 42.00 | 6.10 | 6.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 42.50 | 5.70 | 6.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 43.00 | 5.30 | 6.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 43.50 | 4.70 | 5.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 44.00 | 3.70 | 4.50 | 4.48 | 0.00 | 0.00% | 0 | 15 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 44.50 | 2.90 | 4.00 | 3.74 | +0.54 | +16.88% | 1 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 45.00 | 3.30 | 3.50 | 3.47 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 45.50 | 0.75 | 3.00 | % | 0 | 0 | 1.24 | 1.00 | 0.01 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 46.00 | 0.20 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.83 | 0.99 | 0.03 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 46.50 | 0.50 | 3.60 | % | 0 | 0 | 2.62 | 0.97 | 0.08 | -0.02 | 5/29/2025 3:59:54 PM EST | |||
| 47.00 | 0.10 | 2.60 | 1.50 | +0.08 | +5.64% | 2 | 4 | 1.02 | 0.91 | 0.17 | -0.05 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.40 | 0.85 | -0.05 | -5.56% | 57 | 10 | 0.56 | 0.81 | 0.28 | -0.13 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 48.00 | 0.45 | 0.80 | 0.45 | -0.28 | -38.36% | 42 | 142 | 0.53 | 0.66 | 0.40 | -0.18 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 48.50 | 0.20 | 0.65 | 0.19 | -0.11 | -36.67% | 5 | 30 | 0.47 | 0.45 | 0.44 | -0.17 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 49.00 | 0.05 | 0.15 | 0.07 | -0.08 | -53.34% | 9 | 1,199 | 0.30 | 0.24 | 0.34 | -0.10 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 49.50 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 59 | 0.79 | 0.10 | 0.18 | -0.03 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 55 | 282 | 0.59 | 0.03 | 0.06 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 760 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 8 | 72 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 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 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.35 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.35 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.35 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.10 | 0.53 | 0.00 | 0.00% | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 11 | 2.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 32 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 44.50 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | -0.05 | -83.34% | 10 | 52 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 89 | 0.63 | -0.01 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 46.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.03 | 0.08 | -0.02 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 23 | 487 | 0.41 | -0.09 | 0.17 | -0.05 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | -0.11 | -57.90% | 1 | 97 | 0.35 | -0.19 | 0.28 | -0.13 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 48.00 | 0.10 | 0.35 | 0.23 | -0.04 | -14.82% | 27 | 511 | 0.38 | -0.34 | 0.40 | -0.18 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 48.50 | 0.00 | 1.05 | 0.47 | -0.06 | -11.33% | 1 | 37 | 0.78 | -0.55 | 0.44 | -0.17 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 49.00 | 0.60 | 0.95 | 0.80 | 0.00 | 0.00% | 20 | 149 | 0.73 | -0.76 | 0.34 | -0.10 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 49.50 | 0.00 | 2.60 | 1.93 | 0.00 | 0.00% | 0 | 20 | 1.99 | -0.90 | 0.18 | -0.03 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.75 | 1.85 | +0.11 | +6.33% | 1 | 26 | 0.59 | -0.97 | 0.06 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 51.00 | 0.70 | 4.80 | 3.38 | 0.00 | 0.00% | 0 | 3 | 3.25 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 52.00 | 2.60 | 3.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 53.00 | 2.90 | 6.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:54 PM EST |
| 54.00 | 5.50 | 5.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 55.00 | 6.50 | 8.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 56.00 | 7.50 | 8.70 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 57.00 | 8.50 | 10.90 | 8.69 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 58.00 | 8.60 | 9.80 | 9.56 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 59.00 | 8.80 | 10.80 | 10.68 | % | 1 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST | |
| 60.00 | 10.10 | 13.20 | 11.63 | % | 1 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST | |
| 65.00 | 15.70 | 16.80 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST |