Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $47.94 as of 5/27/2025 2:41:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.10 | 21.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 30.00 | 18.60 | 18.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 32.50 | 16.20 | 16.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 35.00 | 13.70 | 13.90 | 14.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 37.50 | 11.20 | 11.50 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.01 | 5/27/2025 1:58:48 PM EST | |||
| 40.00 | 8.80 | 9.10 | % | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.01 | 5/27/2025 1:58:48 PM EST | |||
| 42.50 | 6.50 | 6.70 | 5.68 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.88 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 45.00 | 3.70 | 4.50 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.78 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 47.50 | 2.60 | 2.70 | 2.60 | +0.15 | +6.13% | 3 | 86 | 0.26 | 0.62 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 50.00 | 1.25 | 1.35 | 1.26 | +0.07 | +5.89% | 31 | 109 | 0.25 | 0.42 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 52.50 | 0.50 | 0.55 | 0.51 | 0.00 | 0.00% | 70 | 194 | 0.24 | 0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 55.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 7 | 290 | 0.23 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 57.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.03 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:48 PM EST |
| 60.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:58:48 PM EST |
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 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 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:48 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:48 PM EST |
| 37.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 1:58:48 PM EST |
| 40.00 | 0.10 | 0.20 | 0.19 | +0.01 | +5.56% | 3 | 7 | 0.34 | -0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 42.50 | 0.25 | 0.30 | 0.31 | -0.16 | -34.05% | 2 | 28 | 0.30 | -0.12 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 45.00 | 0.60 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 409 | 0.28 | -0.22 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 47.50 | 1.30 | 1.40 | 1.40 | -0.43 | -23.50% | 128 | 185 | 0.27 | -0.38 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 50.00 | 2.45 | 2.55 | 2.49 | -0.51 | -17.00% | 47 | 76 | 0.24 | -0.58 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 52.50 | 4.20 | 4.40 | 5.30 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.78 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 55.00 | 6.40 | 6.60 | 6.18 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.91 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 57.50 | 8.90 | 9.10 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 60.00 | 11.40 | 11.60 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 65.00 | 16.40 | 16.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 70.00 | 21.40 | 21.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST |