Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $48.27 as of 5/30/2025 8:51:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.80 | 19.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 13.30 | 13.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 36.00 | 11.30 | 13.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 37.00 | 10.20 | 12.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 38.00 | 10.40 | 10.90 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.00 | 9.10 | 10.80 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 8.40 | 9.10 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 41.00 | 6.40 | 8.50 | % | 0 | 0 | 0.35 | 0.95 | 0.02 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 42.00 | 6.50 | 7.70 | % | 0 | 0 | 0.54 | 0.93 | 0.03 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 43.00 | 4.70 | 6.80 | % | 0 | 0 | 0.49 | 0.89 | 0.04 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 44.00 | 3.60 | 5.90 | % | 0 | 0 | 0.28 | 0.85 | 0.05 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 3.90 | 4.20 | % | 0 | 0 | 0.30 | 0.79 | 0.06 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 46.00 | 3.10 | 4.10 | % | 0 | 0 | 0.36 | 0.73 | 0.07 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 47.00 | 2.40 | 2.95 | % | 0 | 0 | 0.34 | 0.65 | 0.09 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 48.00 | 1.80 | 2.05 | 1.85 | % | 1 | 0 | 0.26 | 0.56 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST | |
| 49.00 | 1.25 | 1.50 | % | 0 | 0 | 0.40 | 0.46 | 0.10 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 50.00 | 0.85 | 1.05 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.36 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 51.00 | 0.55 | 0.80 | % | 0 | 0 | 0.26 | 0.28 | 0.09 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 52.00 | 0.30 | 0.55 | % | 0 | 0 | 0.25 | 0.20 | 0.07 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 53.00 | 0.15 | 1.15 | % | 0 | 0 | 0.24 | 0.14 | 0.06 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 54.00 | 0.10 | 0.25 | % | 0 | 0 | 0.25 | 0.10 | 0.04 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 55.00 | 0.05 | 0.55 | % | 0 | 0 | 0.26 | 0.06 | 0.03 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.04 | 0.02 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 57.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 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 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.25 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | -0.05 | 0.02 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 42.00 | 0.15 | 0.45 | % | 0 | 0 | 0.33 | -0.07 | 0.03 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 43.00 | 0.20 | 0.40 | 0.27 | % | 2 | 0 | 0.31 | -0.11 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST | |
| 44.00 | 0.30 | 0.45 | % | 0 | 0 | 0.31 | -0.15 | 0.05 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 0.45 | 0.65 | 0.59 | % | 1 | 0 | 0.28 | -0.21 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST | |
| 46.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.27 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.35 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 48.00 | 0.00 | 1.55 | % | 0 | 0 | 0.15 | -0.44 | 0.10 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 49.00 | 1.75 | 2.00 | % | 0 | 0 | 0.24 | -0.54 | 0.10 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 50.00 | 2.35 | 2.65 | % | 0 | 0 | 0.24 | -0.64 | 0.10 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 51.00 | 3.00 | 3.40 | % | 0 | 0 | 0.25 | -0.72 | 0.09 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 52.00 | 2.20 | 5.20 | % | 0 | 0 | 0.27 | -0.80 | 0.07 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 53.00 | 4.00 | 6.10 | % | 0 | 0 | 0.41 | -0.86 | 0.06 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 54.00 | 4.70 | 6.80 | % | 0 | 0 | 0.29 | -0.90 | 0.04 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 55.00 | 5.30 | 8.20 | % | 0 | 0 | 0.51 | -0.94 | 0.03 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 56.00 | 6.90 | 8.00 | % | 0 | 0 | 0.56 | -0.96 | 0.02 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 57.00 | 7.60 | 9.30 | % | 0 | 0 | 0.50 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 58.00 | 9.60 | 10.00 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 59.00 | 9.90 | 11.00 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 60.00 | 10.60 | 12.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 65.00 | 15.60 | 17.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |