Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $48.40 as of 5/30/2025 5:01:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.10 | 18.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 12.70 | 13.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 36.00 | 12.20 | 12.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 37.00 | 11.20 | 11.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 38.00 | 9.90 | 10.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.00 | 8.90 | 9.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 7.90 | 8.70 | 8.10 | -0.14 | -1.70% | 10 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 41.00 | 6.70 | 7.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.00 | 6.20 | 6.90 | 6.02 | +0.42 | +7.50% | 5 | 30 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 43.00 | 4.90 | 5.40 | 7.60 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.99 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 44.00 | 4.20 | 4.50 | 4.13 | -0.44 | -9.63% | 10 | 10 | 0.53 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 44.50 | 3.70 | 4.20 | % | 0 | 0 | 0.48 | 0.97 | 0.03 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 2.60 | 3.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.95 | 0.05 | -0.02 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 45.50 | 2.80 | 3.00 | % | 0 | 0 | 0.38 | 0.92 | 0.07 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 46.00 | 2.35 | 2.50 | 2.08 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.88 | 0.09 | -0.03 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 46.50 | 1.90 | 2.05 | 1.84 | +0.33 | +21.86% | 1 | 1 | 0.30 | 0.83 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 47.00 | 1.30 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.76 | 0.16 | -0.04 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 47.50 | 1.10 | 1.25 | 1.15 | -0.28 | -19.58% | 5 | 24 | 0.27 | 0.68 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 48.00 | 0.75 | 0.90 | 0.80 | -0.10 | -11.12% | 10 | 114 | 0.25 | 0.57 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 48.50 | 0.50 | 1.10 | 0.60 | -0.05 | -7.70% | 84 | 80 | 0.25 | 0.45 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 49.00 | 0.30 | 0.40 | 0.34 | -0.21 | -38.19% | 54 | 145 | 0.24 | 0.33 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 49.50 | 0.15 | 0.25 | 0.19 | -0.11 | -36.67% | 10 | 84 | 0.23 | 0.23 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 22 | 208 | 0.24 | 0.14 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 8 | 90 | 0.30 | 0.05 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 52.00 | 0.00 | 0.05 | 0.08 | +0.05 | +166.67% | 1 | 149 | 0.33 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 3 | 71 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 54.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 0.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 57.00 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 58.00 | 0.00 | 0.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 59.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 1.45 | 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 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST | |
| 41.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 1 | 9 | 0.56 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.01 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 44.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.03 | 0.03 | -0.01 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 6 | 24 | 0.38 | -0.05 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 45.50 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.08 | 0.07 | -0.02 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 46.00 | 0.10 | 0.15 | 0.11 | -0.09 | -45.00% | 10 | 6 | 0.30 | -0.12 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 46.50 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 2 | 16 | 0.27 | -0.17 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 47.00 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 17 | 34 | 0.27 | -0.24 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 47.50 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 12 | 65 | 0.26 | -0.32 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 48.00 | 0.45 | 0.60 | 0.51 | -0.09 | -15.00% | 21 | 53 | 0.25 | -0.43 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 48.50 | 0.70 | 0.85 | 0.90 | +0.18 | +25.00% | 12 | 37 | 0.25 | -0.55 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 49.00 | 0.65 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 76 | 0.19 | -0.67 | 0.23 | -0.04 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 49.50 | 0.95 | 1.45 | 1.62 | -0.43 | -20.98% | 3 | 5 | 0.12 | -0.77 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 1.70 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.86 | 0.15 | -0.03 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 51.00 | 2.65 | 3.00 | 3.15 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.95 | 0.07 | -0.01 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 52.00 | 2.80 | 4.20 | % | 0 | 0 | 0.42 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 53.00 | 4.60 | 4.80 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 54.00 | 5.60 | 7.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 55.00 | 4.80 | 8.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 56.00 | 5.80 | 9.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 57.00 | 6.80 | 10.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 58.00 | 7.80 | 11.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 59.00 | 8.80 | 12.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 60.00 | 9.80 | 13.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 65.00 | 14.80 | 18.80 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |