Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $53.18 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.40 | 18.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 40.00 | 13.40 | 13.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 41.00 | 12.40 | 12.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 42.00 | 11.40 | 12.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 43.00 | 8.80 | 10.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 44.00 | 9.40 | 10.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 45.00 | 8.40 | 9.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 46.00 | 7.40 | 8.80 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 47.00 | 6.40 | 6.70 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:36 PM EST |
| 48.00 | 5.40 | 5.70 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 49.00 | 4.40 | 5.90 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 50.00 | 3.40 | 3.70 | 3.10 | -0.23 | -6.91% | 35 | 32 | 0.35 | 0.98 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 51.00 | 2.35 | 3.90 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.88 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 52.00 | 1.65 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 32 | 0.22 | 0.73 | 0.17 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 53.00 | 1.00 | 1.15 | 0.75 | -0.50 | -40.00% | 1 | 10 | 0.22 | 0.56 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 54.00 | 0.60 | 0.70 | 0.60 | +0.15 | +33.34% | 17 | 51 | 0.23 | 0.38 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 55.00 | 0.30 | 0.40 | 0.25 | -0.14 | -35.90% | 6 | 66 | 0.23 | 0.24 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 56.00 | 0.10 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.23 | 0.14 | 0.09 | -0.01 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 57.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 72 | 0.24 | 0.07 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 58.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.03 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 59.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.43 | 0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 60.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:36 PM EST |
| 61.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 62.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:36 PM EST |
| 63.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:36 PM EST |
| 64.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 66.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 67.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 68.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 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 | 0.05 | 0.05 | % | 31 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST | |
| 40.00 | 0.00 | 0.30 | 0.05 | % | 87 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST | |
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:36 PM EST |
| 45.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:36 PM EST |
| 46.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 12 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 47.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 48.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | -0.42 | -84.00% | 26 | 4 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 50.00 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.02 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 51.00 | 0.25 | 0.35 | 0.40 | +0.01 | +2.57% | 2 | 39 | 0.23 | -0.12 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 52.00 | 0.50 | 0.65 | 0.75 | +0.10 | +15.39% | 32 | 53 | 0.23 | -0.27 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 53.00 | 0.85 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 100 | 0.23 | -0.44 | 0.18 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 54.00 | 1.05 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 22 | 0.14 | -0.62 | 0.16 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 55.00 | 1.55 | 2.30 | 2.04 | 0.00 | 0.00% | 0 | 21 | 0.25 | -0.76 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 56.00 | 2.00 | 3.20 | 3.07 | +0.79 | +34.65% | 1 | 4 | 0.28 | -0.86 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 57.00 | 2.75 | 4.10 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.93 | 0.05 | -0.01 | 10/28/2024 | 11/20/2024 3:59:36 PM EST |
| 58.00 | 4.80 | 5.10 | % | 0 | 0 | 0.34 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 59.00 | 5.80 | 6.10 | 7.30 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 60.00 | 5.70 | 8.60 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 61.00 | 6.30 | 8.10 | 9.23 | 0.00 | 0.00% | 0 | 4 | 0.48 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 62.00 | 8.50 | 9.10 | 10.38 | 0.00 | 0.00% | 0 | 10 | 0.52 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:36 PM EST |
| 63.00 | 9.30 | 10.10 | 13.24 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:36 PM EST |
| 64.00 | 10.80 | 11.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 65.00 | 10.90 | 12.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 66.00 | 12.80 | 13.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 67.00 | 13.40 | 15.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 68.00 | 14.80 | 15.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 70.00 | 15.70 | 17.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 75.00 | 21.80 | 22.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 80.00 | 26.30 | 28.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |