Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $56.13 as of 10/22/2024 1:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.00 | 21.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 40.00 | 16.00 | 16.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 45.00 | 11.10 | 11.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 46.00 | 10.10 | 10.40 | % | 0 | 0 | 0.53 | 1.00 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 47.00 | 9.10 | 9.50 | % | 0 | 0 | 0.43 | 0.97 | 0.02 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 48.00 | 8.10 | 8.50 | % | 0 | 0 | 0.45 | 0.95 | 0.02 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 49.00 | 7.20 | 7.50 | % | 0 | 0 | 0.45 | 0.93 | 0.03 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 50.00 | 6.30 | 6.60 | % | 0 | 0 | 0.34 | 0.89 | 0.04 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 51.00 | 5.40 | 5.70 | % | 0 | 0 | 0.33 | 0.85 | 0.04 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 52.00 | 4.50 | 4.80 | % | 0 | 0 | 0.32 | 0.80 | 0.05 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 53.00 | 3.80 | 4.00 | % | 0 | 0 | 0.31 | 0.75 | 0.06 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 54.00 | 3.00 | 3.30 | % | 0 | 0 | 0.30 | 0.68 | 0.07 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 55.00 | 2.40 | 2.60 | % | 0 | 0 | 0.28 | 0.61 | 0.08 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 56.00 | 1.85 | 2.00 | % | 0 | 0 | 0.28 | 0.53 | 0.08 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 57.00 | 1.35 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.45 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 58.00 | 1.00 | 1.15 | 1.00 | -0.08 | -7.41% | 17 | 20 | 0.27 | 0.37 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 59.00 | 0.70 | 0.85 | 0.77 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.29 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 60.00 | 0.45 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.23 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 61.00 | 0.30 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.17 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 62.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.12 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 63.00 | 0.00 | 0.25 | % | 0 | 0 | 0.28 | 0.09 | 0.03 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 64.00 | 0.00 | 0.20 | 0.15 | % | 1 | 0 | 0.29 | 0.06 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 12:59:00 PM EST | |
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.31 | 0.04 | 0.02 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 66.00 | 0.00 | 0.40 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 67.00 | 0.00 | 0.35 | % | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 68.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 69.00 | 0.00 | 0.30 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 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 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 46.00 | 0.00 | 0.45 | % | 0 | 0 | 0.51 | 0.00 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 47.00 | 0.00 | 0.20 | % | 0 | 0 | 0.38 | -0.03 | 0.02 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 48.00 | 0.15 | 0.25 | % | 0 | 0 | 0.34 | -0.05 | 0.02 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 49.00 | 0.00 | 0.35 | % | 0 | 0 | 0.34 | -0.07 | 0.03 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 50.00 | 0.30 | 0.40 | % | 0 | 0 | 0.32 | -0.11 | 0.04 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 51.00 | 0.45 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.15 | 0.04 | -0.01 | 10/15/2024 | 10/22/2024 12:59:00 PM EST |
| 52.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.20 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 53.00 | 0.85 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.25 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 54.00 | 1.15 | 1.30 | 1.25 | +0.10 | +8.70% | 10 | 8 | 0.29 | -0.32 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 55.00 | 1.50 | 1.65 | 1.64 | +0.04 | +2.50% | 3 | 5 | 0.28 | -0.39 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 56.00 | 1.95 | 2.15 | 1.90 | -0.19 | -9.10% | 1 | 5 | 0.28 | -0.47 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 57.00 | 2.50 | 2.70 | 2.40 | +0.02 | +0.84% | 1 | 2 | 0.27 | -0.55 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 58.00 | 3.10 | 3.30 | % | 0 | 0 | 0.27 | -0.63 | 0.08 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 59.00 | 3.80 | 4.10 | 3.67 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.71 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 60.00 | 4.60 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.77 | 0.06 | -0.02 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 61.00 | 5.40 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.83 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 62.00 | 6.30 | 6.60 | 6.61 | +0.31 | +4.93% | 1 | 11 | 0.28 | -0.88 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 63.00 | 7.20 | 7.60 | % | 0 | 0 | 0.29 | -0.91 | 0.03 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 64.00 | 8.20 | 8.50 | % | 0 | 0 | 0.29 | -0.94 | 0.03 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 65.00 | 9.10 | 9.50 | % | 0 | 0 | 0.32 | -0.96 | 0.02 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 66.00 | 10.10 | 10.50 | % | 0 | 0 | 0.33 | -0.97 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 67.00 | 11.10 | 11.50 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 68.00 | 12.10 | 12.40 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 69.00 | 13.10 | 13.40 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 70.00 | 13.90 | 14.40 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 75.00 | 19.00 | 19.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 80.00 | 24.00 | 24.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 85.00 | 28.80 | 29.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST |