Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $58.63 as of 10/17/2024 8:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.20 | 25.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 40.00 | 18.60 | 18.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 45.00 | 12.40 | 14.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 46.00 | 12.70 | 13.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 47.00 | 11.70 | 12.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 48.00 | 10.70 | 11.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 49.00 | 9.70 | 10.00 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 50.00 | 8.70 | 9.00 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 51.00 | 7.70 | 8.00 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 52.00 | 6.70 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.98 | 0.01 | -0.02 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 53.00 | 3.80 | 6.10 | 5.57 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.93 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 54.00 | 4.80 | 5.10 | 4.27 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.89 | 0.04 | -0.03 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 55.00 | 3.90 | 5.00 | 4.05 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.85 | 0.06 | -0.04 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 56.00 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.79 | 0.08 | -0.04 | 10/3/2024 | 10/17/2024 3:59:54 PM EST |
| 57.00 | 1.50 | 2.80 | 2.05 | 0.00 | 0.00% | 0 | 65 | 0.22 | 0.71 | 0.10 | -0.05 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 58.00 | 1.70 | 1.80 | 1.51 | +0.18 | +13.54% | 22 | 98 | 0.28 | 0.61 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 59.00 | 1.15 | 1.25 | 1.00 | -0.04 | -3.85% | 5 | 63 | 0.27 | 0.49 | 0.13 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 60.00 | 0.70 | 0.85 | 0.67 | -0.03 | -4.29% | 7 | 137 | 0.27 | 0.36 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 61.00 | 0.40 | 0.55 | 0.42 | +0.02 | +5.00% | 8 | 52 | 0.27 | 0.24 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 62.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 36 | 327 | 0.27 | 0.15 | 0.08 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 63.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.27 | 0.08 | 0.05 | -0.02 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 64.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.04 | 0.03 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 66.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.77 | 0.01 | 0.01 | 0.00 | 10/3/2024 | 10/17/2024 3:59:54 PM EST |
| 67.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 68.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:54 PM EST |
| 69.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 71.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 72.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 60 | 112 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 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 | 0.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.02 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 51.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.02 | 0.01 | -0.01 | 9/25/2024 | 10/17/2024 3:59:54 PM EST |
| 52.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.02 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 53.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.07 | 0.03 | -0.03 | 9/25/2024 | 10/17/2024 3:59:54 PM EST |
| 54.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.11 | 0.04 | -0.03 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 55.00 | 0.25 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 73 | 0.31 | -0.15 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 56.00 | 0.35 | 0.45 | 0.55 | +0.05 | +10.00% | 12 | 320 | 0.29 | -0.21 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 57.00 | 0.60 | 0.70 | 0.70 | -0.15 | -17.65% | 2 | 184 | 0.29 | -0.29 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 58.00 | 0.90 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 76 | 0.28 | -0.39 | 0.12 | -0.05 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 59.00 | 1.30 | 1.50 | 1.46 | -0.22 | -13.10% | 6 | 39 | 0.27 | -0.51 | 0.13 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 60.00 | 1.90 | 2.15 | 2.18 | +0.18 | +9.00% | 5 | 27 | 0.26 | -0.64 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 61.00 | 2.60 | 2.80 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.76 | 0.11 | -0.03 | 10/8/2024 | 10/17/2024 3:59:54 PM EST |
| 62.00 | 3.40 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 39 | 0.25 | -0.85 | 0.08 | -0.02 | 10/4/2024 | 10/17/2024 3:59:54 PM EST |
| 63.00 | 4.30 | 6.40 | 2.85 | 0.00 | 0.00% | 0 | 18 | 0.32 | -0.92 | 0.05 | -0.02 | 9/20/2024 | 10/17/2024 3:59:54 PM EST |
| 64.00 | 5.30 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.96 | 0.03 | -0.01 | 10/7/2024 | 10/17/2024 3:59:54 PM EST |
| 65.00 | 6.30 | 6.50 | % | 0 | 0 | 0.41 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 66.00 | 7.30 | 7.50 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 67.00 | 8.30 | 9.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 68.00 | 9.20 | 10.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 69.00 | 10.30 | 12.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 70.00 | 11.30 | 11.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 71.00 | 12.30 | 13.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 72.00 | 13.30 | 13.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 75.00 | 16.30 | 17.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 80.00 | 21.30 | 23.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 85.00 | 24.80 | 28.20 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |