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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.60 | 21.70 | 19.00 | 0.00 | 0.00% | 0 | 38 | 1.21 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 15.60 | 17.90 | 14.65 | 0.00 | 0.00% | 0 | 31 | 0.85 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 13.80 | 16.40 | 16.02 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 11.50 | 14.80 | 13.12 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.98 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 8.10 | 11.90 | 9.45 | 0.00 | 0.00% | 0 | 85 | 0.75 | 0.95 | 0.02 | -0.01 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 5.60 | 9.20 | 7.80 | -1.58 | -16.85% | 2 | 81 | 0.44 | 0.89 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 3.50 | 7.20 | 6.13 | 0.00 | 0.00% | 0 | 85 | 0.36 | 0.81 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 3.50 | 5.00 | 3.70 | -0.26 | -6.57% | 8 | 315 | 0.45 | 0.68 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 2.00 | 2.20 | 2.05 | -0.30 | -12.77% | 38 | 586 | 0.33 | 0.51 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 1.05 | 1.10 | 1.05 | -0.15 | -12.50% | 252 | 4,043 | 0.31 | 0.33 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 52.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 26 | 3,436 | 0.30 | 0.18 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 7 | 2,986 | 0.29 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 57.50 | 0.05 | 0.25 | 0.10 | +0.03 | +42.86% | 1 | 1,453 | 0.30 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 0.25 | 0.05 | -0.05 | -50.00% | 1 | 609 | 0.39 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 296 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 433 | 0.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 469 | 0.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1,479 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 205 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 251 | 0.88 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 253 | 0.96 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 366 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 189 | 0.49 | -0.02 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 0.20 | 0.30 | 0.21 | -0.01 | -4.55% | 17 | 475 | 0.46 | -0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | +0.03 | +8.11% | 21 | 531 | 0.41 | -0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 0.70 | 0.85 | 0.73 | +0.04 | +5.80% | 197 | 1,117 | 0.39 | -0.19 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 1.25 | 1.50 | 1.37 | +0.02 | +1.49% | 30 | 11,837 | 0.36 | -0.32 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 1.50 | 2.55 | 2.35 | +0.20 | +9.31% | 58 | 961 | 0.29 | -0.49 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 3.20 | 4.00 | 3.88 | +0.48 | +14.12% | 11 | 1,196 | 0.29 | -0.67 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 52.50 | 5.40 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 451 | 0.32 | -0.82 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 8.00 | 10.20 | 7.97 | 0.00 | 0.00% | 0 | 1,051 | 0.76 | -0.91 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 57.50 | 10.40 | 10.60 | 10.21 | 0.00 | 0.00% | 0 | 407 | 0.47 | -0.96 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 10.90 | 14.50 | 12.50 | 0.00 | 0.00% | 0 | 98 | 1.37 | -0.98 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 14.70 | 15.60 | 16.90 | 0.00 | 0.00% | 0 | 215 | 0.50 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 16.40 | 19.10 | 16.30 | 0.00 | 0.00% | 0 | 6 | 0.56 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 67.50 | 18.60 | 21.80 | 21.40 | 0.00 | 0.00% | 0 | 3 | 0.61 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 22.30 | 24.50 | 24.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 27.30 | 28.50 | 29.10 | 0.00 | 0.00% | 0 | 5 | 1.04 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 31.30 | 34.20 | 33.70 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 37.30 | 40.00 | 33.60 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 41.50 | 43.40 | 44.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 47.50 | 48.90 | 43.60 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 4:00:01 PM EST |