Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $47.87 as of 3/31/2025 3:03:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.90 | 13.20 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 11.90 | 12.20 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.00 | 10.90 | 11.20 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.50 | 10.40 | 10.70 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 38.00 | 9.90 | 10.20 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 38.50 | 9.40 | 9.70 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 39.00 | 8.90 | 9.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 39.50 | 8.30 | 8.70 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 7.90 | 8.20 | 6.77 | 0.00 | 0.00% | 0 | 16 | 2.67 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 40.50 | 7.40 | 7.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 41.00 | 6.90 | 7.20 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 41.50 | 6.40 | 6.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 42.00 | 5.90 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 22 | 2.07 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 5.40 | 5.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 43.00 | 4.90 | 5.20 | 4.71 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 43.50 | 4.30 | 4.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 44.00 | 3.90 | 4.20 | 4.02 | 0.00 | 0.00% | 0 | 30 | 1.79 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 44.50 | 3.40 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 2.95 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 15 | 1.41 | 0.97 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 45.50 | 2.40 | 2.75 | 2.70 | 0.00 | 0.00% | 0 | 19 | 1.20 | 0.94 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 46.00 | 2.00 | 2.30 | 2.54 | +0.68 | +36.56% | 1 | 131 | 1.20 | 0.90 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.50 | 1.55 | 1.85 | 2.07 | +0.49 | +31.02% | 1 | 14 | 1.36 | 0.84 | 0.14 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.00 | 1.20 | 1.40 | 1.70 | +0.50 | +41.67% | 5 | 147 | 0.27 | 0.76 | 0.18 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 0.85 | 1.05 | 0.98 | -0.02 | -2.00% | 76 | 171 | 0.29 | 0.65 | 0.22 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.00 | 0.60 | 0.70 | 0.63 | -0.01 | -1.57% | 28 | 568 | 0.29 | 0.54 | 0.25 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.50 | 0.35 | 0.50 | 0.45 | +0.03 | +7.15% | 20 | 36 | 0.29 | 0.41 | 0.25 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.00 | 0.20 | 0.35 | 0.30 | +0.04 | +15.39% | 30 | 148 | 0.30 | 0.29 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.50 | 0.10 | 0.20 | 0.13 | -0.04 | -23.53% | 28 | 36 | 0.29 | 0.19 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.10 | 0.05 | -0.06 | -54.55% | 31 | 388 | 0.29 | 0.11 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 127 | 0.36 | 0.03 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.45 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.55 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.30 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.30 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.55 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.55 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.45 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 0.45 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 1 | 48 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.60 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.54 | -0.01 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 77 | 0.41 | -0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 0.10 | 0.03 | -0.04 | -57.15% | 1 | 20 | 0.43 | -0.06 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.00 | 0.05 | 0.10 | 0.07 | -0.04 | -36.37% | 22 | 46 | 0.33 | -0.10 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.50 | 0.10 | 0.20 | 0.17 | -0.05 | -22.73% | 11 | 70 | 0.33 | -0.16 | 0.14 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.00 | 0.20 | 0.30 | 0.36 | +0.04 | +12.50% | 7 | 56 | 0.33 | -0.24 | 0.18 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 0.35 | 0.45 | 0.50 | +0.02 | +4.17% | 14 | 29 | 0.33 | -0.35 | 0.22 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.00 | 0.60 | 0.70 | 0.74 | -0.06 | -7.50% | 513 | 72 | 0.35 | -0.46 | 0.25 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.50 | 0.85 | 0.95 | 0.75 | -0.25 | -25.00% | 3 | 11 | 0.34 | -0.59 | 0.25 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.00 | 1.15 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.71 | 0.23 | -0.08 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 49.50 | 1.50 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 17 | 0.88 | -0.81 | 0.18 | -0.06 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 1.90 | 2.20 | 3.70 | 0.00 | 0.00% | 0 | 13 | 0.94 | -0.89 | 0.13 | -0.04 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 51.00 | 2.90 | 3.10 | 2.03 | 0.00 | 0.00% | 0 | 11 | 1.38 | -0.97 | 0.05 | -0.01 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 52.00 | 3.90 | 4.20 | 2.63 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 53.00 | 4.90 | 5.10 | 4.94 | -0.96 | -16.28% | 3 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 54.00 | 5.90 | 6.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 55.00 | 6.90 | 7.10 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 56.00 | 7.90 | 8.20 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:57 PM EST |
| 57.00 | 8.90 | 9.20 | 5.60 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 58.00 | 9.80 | 10.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 60.00 | 11.90 | 12.20 | 11.65 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 16.90 | 17.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 70.00 | 21.80 | 22.20 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |