Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $47.94 as of 5/27/2025 1:31:11 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 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 35.00 | 13.40 | 13.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 36.00 | 12.40 | 12.80 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 37.00 | 11.40 | 12.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 38.00 | 10.40 | 11.10 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 39.00 | 9.50 | 9.90 | % | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 40.00 | 8.50 | 8.80 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 41.00 | 7.50 | 8.20 | % | 0 | 0 | 0.40 | 0.96 | 0.02 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 42.00 | 6.60 | 6.90 | % | 0 | 0 | 0.39 | 0.94 | 0.03 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 43.00 | 5.70 | 5.90 | % | 0 | 0 | 0.29 | 0.90 | 0.04 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 44.00 | 4.80 | 5.00 | % | 0 | 0 | 0.30 | 0.87 | 0.05 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 45.00 | 3.90 | 4.20 | 3.34 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.82 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 46.00 | 3.10 | 3.40 | % | 0 | 0 | 0.27 | 0.75 | 0.07 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 47.00 | 2.45 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.67 | 0.09 | -0.03 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 48.00 | 1.80 | 2.00 | 1.95 | +0.35 | +21.88% | 1 | 5 | 0.25 | 0.58 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 49.00 | 1.25 | 1.45 | 1.30 | % | 1 | 0 | 0.25 | 0.49 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 50.00 | 0.85 | 1.05 | % | 0 | 0 | 0.24 | 0.39 | 0.10 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 51.00 | 0.55 | 0.75 | 0.63 | +0.10 | +18.87% | 1 | 2 | 0.24 | 0.29 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 52.00 | 0.35 | 0.50 | 0.36 | +0.01 | +2.86% | 1 | 4 | 0.24 | 0.21 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 53.00 | 0.15 | 0.30 | 0.20 | % | 4 | 0 | 0.24 | 0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 54.00 | 0.00 | 0.20 | % | 0 | 0 | 0.26 | 0.09 | 0.04 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.27 | 0.06 | 0.03 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 56.00 | 0.00 | 0.55 | % | 0 | 0 | 0.43 | 0.04 | 0.02 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 59.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 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 | 0.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 36.00 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 38.00 | 0.00 | 1.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 39.00 | 0.00 | 0.35 | % | 0 | 0 | 0.54 | -0.01 | 0.01 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 0.38 | -0.04 | 0.02 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | -0.06 | 0.03 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 43.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.10 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 44.00 | 0.25 | 0.40 | 0.32 | % | 2 | 0 | 0.29 | -0.13 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 45.00 | 0.40 | 0.50 | % | 0 | 0 | 0.28 | -0.18 | 0.06 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 46.00 | 0.60 | 0.75 | 0.70 | -0.15 | -17.65% | 60 | 1 | 0.28 | -0.25 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 47.00 | 0.85 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.33 | 0.09 | -0.03 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 48.00 | 1.25 | 1.75 | 1.30 | % | 2 | 0 | 0.26 | -0.42 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 49.00 | 1.65 | 2.05 | 2.31 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.51 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 50.00 | 2.30 | 2.50 | % | 0 | 0 | 0.25 | -0.61 | 0.10 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 51.00 | 2.95 | 3.30 | % | 0 | 0 | 0.25 | -0.71 | 0.09 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 52.00 | 3.70 | 4.00 | % | 0 | 0 | 0.37 | -0.79 | 0.08 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 53.00 | 4.60 | 4.90 | % | 0 | 0 | 0.29 | -0.86 | 0.06 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 54.00 | 5.50 | 5.80 | % | 0 | 0 | 0.30 | -0.91 | 0.04 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 55.00 | 6.50 | 6.80 | % | 0 | 0 | 0.33 | -0.94 | 0.03 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 56.00 | 7.50 | 7.80 | % | 0 | 0 | 0.36 | -0.96 | 0.02 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 57.00 | 8.10 | 8.70 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 58.00 | 9.50 | 9.80 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 59.00 | 10.50 | 10.80 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 60.00 | 11.50 | 11.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 65.00 | 16.50 | 16.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST |