Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $60.39 as of 9/16/2024 3:02:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 27.80 | 28.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 35.00 | 24.00 | 26.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 37.50 | 21.70 | 24.30 | 23.70 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/16/2024 2:58:55 PM EST |
| 40.00 | 19.20 | 20.70 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/16/2024 2:58:55 PM EST |
| 42.50 | 18.00 | 19.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 45.00 | 14.40 | 16.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 47.50 | 11.90 | 13.90 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 50.00 | 9.30 | 11.20 | % | 0 | 0 | 0.41 | 0.99 | 0.01 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 52.50 | 7.20 | 8.40 | 8.10 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.95 | 0.02 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 55.00 | 5.80 | 6.60 | 4.90 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.88 | 0.04 | -0.02 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 57.50 | 3.70 | 4.30 | 3.40 | -0.03 | -0.88% | 1 | 83 | 0.26 | 0.76 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 60.00 | 2.05 | 2.10 | 2.10 | +0.17 | +8.81% | 150 | 756 | 0.24 | 0.58 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 62.50 | 0.90 | 0.95 | 0.95 | +0.05 | +5.56% | 198 | 2,216 | 0.23 | 0.35 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 65.00 | 0.30 | 0.35 | 0.33 | -0.02 | -5.72% | 77 | 6,034 | 0.22 | 0.16 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 67.50 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 5 | 32 | 0.25 | 0.06 | 0.03 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.02 | 0.01 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/16/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.68 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/16/2024 2:58:55 PM EST |
| 42.50 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/16/2024 2:58:55 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 47.50 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.01 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 52.50 | 0.10 | 0.20 | 0.12 | -0.03 | -20.00% | 4 | 24 | 0.32 | -0.05 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | -0.01 | -3.23% | 4 | 200 | 0.29 | -0.12 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 57.50 | 0.65 | 0.70 | 0.65 | -0.05 | -7.15% | 55 | 820 | 0.26 | -0.24 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 60.00 | 1.40 | 1.50 | 1.45 | -0.13 | -8.23% | 143 | 1,059 | 0.24 | -0.42 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 62.50 | 2.80 | 2.85 | 3.00 | -0.30 | -9.10% | 15 | 131 | 0.23 | -0.65 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 65.00 | 4.70 | 6.50 | 4.81 | -1.39 | -22.42% | 1 | 70 | 0.24 | -0.84 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 67.50 | 6.90 | 8.20 | 8.50 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.94 | 0.03 | -0.01 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 70.00 | 8.70 | 10.80 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.98 | 0.01 | 0.00 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 75.00 | 14.10 | 15.90 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 80.00 | 18.90 | 20.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 85.00 | 23.40 | 25.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |