Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $47.69 as of 5/9/2025 4:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.40 | 18.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 35.00 | 13.50 | 13.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 36.00 | 12.50 | 12.70 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 37.00 | 11.50 | 11.70 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 38.00 | 10.50 | 10.70 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 39.00 | 9.50 | 9.70 | % | 0 | 0 | 0.46 | 0.98 | 0.02 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 40.00 | 8.50 | 10.00 | % | 0 | 0 | 0.45 | 0.95 | 0.03 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 41.00 | 7.50 | 7.80 | % | 0 | 0 | 0.41 | 0.93 | 0.03 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 42.00 | 6.60 | 6.90 | % | 0 | 0 | 0.34 | 0.89 | 0.04 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 43.00 | 5.70 | 6.00 | % | 0 | 0 | 0.33 | 0.85 | 0.04 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 44.00 | 4.90 | 5.10 | % | 0 | 0 | 0.31 | 0.81 | 0.05 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 45.00 | 4.00 | 4.40 | % | 0 | 0 | 0.31 | 0.75 | 0.06 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 46.00 | 3.30 | 3.60 | % | 0 | 0 | 0.30 | 0.69 | 0.07 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 47.00 | 2.65 | 2.95 | % | 0 | 0 | 0.30 | 0.62 | 0.07 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 48.00 | 2.05 | 2.30 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.54 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 49.00 | 1.55 | 1.80 | % | 0 | 0 | 0.28 | 0.46 | 0.08 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 50.00 | 1.15 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.38 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 51.00 | 0.80 | 1.00 | 0.91 | % | 5 | 0 | 0.27 | 0.30 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:52 PM EST | |
| 52.00 | 0.50 | 0.75 | % | 0 | 0 | 0.27 | 0.23 | 0.07 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 53.00 | 0.35 | 0.55 | 0.40 | % | 3 | 0 | 0.27 | 0.17 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 3:59:52 PM EST | |
| 54.00 | 0.20 | 0.40 | % | 0 | 0 | 0.26 | 0.12 | 0.04 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.29 | 0.08 | 0.03 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.20 | % | 0 | 0 | 0.29 | 0.05 | 0.02 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.15 | % | 0 | 0 | 0.30 | 0.03 | 0.02 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 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 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.65 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 2.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.30 | % | 0 | 0 | 0.44 | -0.02 | 0.02 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 40.00 | 0.15 | 0.30 | % | 0 | 0 | 0.37 | -0.05 | 0.03 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | -0.07 | 0.03 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 42.00 | 0.30 | 0.50 | % | 0 | 0 | 0.35 | -0.11 | 0.04 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 43.00 | 0.45 | 0.60 | 0.58 | % | 1 | 0 | 0.34 | -0.15 | 0.04 | -0.01 | 5/9/2025 | 5/9/2025 3:59:52 PM EST | |
| 44.00 | 0.60 | 0.75 | % | 0 | 0 | 0.32 | -0.19 | 0.05 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 45.00 | 0.80 | 1.00 | % | 0 | 0 | 0.32 | -0.25 | 0.06 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 46.00 | 1.05 | 1.25 | % | 0 | 0 | 0.30 | -0.31 | 0.07 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 47.00 | 1.40 | 1.60 | % | 0 | 0 | 0.30 | -0.38 | 0.07 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 48.00 | 1.80 | 2.50 | % | 0 | 0 | 0.33 | -0.46 | 0.08 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 49.00 | 2.30 | 2.50 | % | 0 | 0 | 0.28 | -0.54 | 0.08 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 50.00 | 2.80 | 3.10 | % | 0 | 0 | 0.27 | -0.62 | 0.08 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 51.00 | 3.50 | 3.80 | % | 0 | 0 | 0.28 | -0.70 | 0.07 | -0.02 | 5/9/2025 3:59:52 PM EST | |||
| 52.00 | 4.30 | 4.50 | % | 0 | 0 | 0.28 | -0.77 | 0.07 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 53.00 | 5.10 | 5.40 | % | 0 | 0 | 0.28 | -0.83 | 0.06 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 54.00 | 6.00 | 6.20 | % | 0 | 0 | 0.29 | -0.88 | 0.04 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 55.00 | 6.90 | 8.10 | % | 0 | 0 | 0.45 | -0.92 | 0.03 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 56.00 | 7.80 | 8.10 | % | 0 | 0 | 0.35 | -0.95 | 0.02 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 57.00 | 8.80 | 10.90 | % | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 58.00 | 9.80 | 10.80 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 60.00 | 11.80 | 12.40 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 65.00 | 16.80 | 18.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST |