Free Trial

Archer-Daniels-Midland (ADM) Options Chain & Prices

Archer-Daniels-Midland logo
$47.94 -0.02 (-0.05%)
As of 02:40 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ADM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$40.00$8.001Call20101010
(+10)
96.91%
(+15.30%)
0.9999647
5/23/2025$40.50$0.000Put30 - 300
(+0)
92.54%
(+14.28%)
-0.0002331
5/23/2025$41.00$0.000Put30 - 3014
(+0)
88.17%
(+13.26%)
-0.000331
5/23/2025$41.50$0.000Put30 - 300
(+0)
83.80%
(+12.24%)
-0.0004731
5/23/2025$42.00$0.000Put30 - 3029
(+0)
79.42%
(+11.21%)
-0.0006891
5/23/2025$42.50$0.001Put50 - 501
(+0)
75.03%
(+10.18%)
-0.0010182
5/23/2025$44.00$4.005Call2020 - 10
(+10)
61.78%
(+7.01%)
0.9963872
5/23/2025$45.00$3.008Call10 - - 10
(+0)
52.87%
(+4.83%)
0.9898571
5/23/2025$46.00$0.014Put44 - 310
(+0)
43.97%
(+2.61%)
-0.0331721
5/23/2025$46.00$2.018Call3011910
(+10)
43.97%
(+2.61%)
0.9669597
5/23/2025$47.00$0.059Put21 - 77
(-6)
35.71%
(+0.63%)
-0.1309212
5/23/2025$47.00$1.064Call23 - 210
(+10)
35.71%
(+0.63%)
0.869224
5/23/2025$47.50$0.137Put413426
(-13)
32.66%
(+0.25%)
-0.2691222
5/23/2025$48.00$0.318Put351 - 1715
(+580)
31.57%
(+1.06%)
-0.49722927
5/23/2025$48.00$0.322Call2 - - 11
(+10)
31.57%
(+1.06%)
0.5058732
5/23/2025$48.50$0.644Put2 - 256
(+9)
33.03%
(+3.19%)
-0.7286592
5/23/2025$48.50$0.145Call1 - - 5
(+5)
33.03%
(+3.19%)
0.2829831
5/23/2025$49.00$1.072Put3033109
(+4)
36.21%
(+5.62%)
-0.87208715
5/23/2025$49.00$0.067Call1311014
(+12)
36.21%
(+5.62%)
0.1458823
5/23/2025$49.50$1.544Put4 - 176
(-5)
40.09%
(+7.67%)
-0.9410673
5/23/2025$50.00$2.034Put2 - - 61
(-7)
44.18%
(+9.36%)
-0.9719282
5/23/2025$50.00$0.019Call5 - - 300
(-183)
44.18%
(+9.36%)
0.0426224
5/23/2025$51.00$0.007Call1128528
(-13)
52.34%
(+12.08%)
0.0152994
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ADM) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners