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 | 17.40 | 18.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 40.00 | 12.10 | 14.10 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 41.00 | 12.40 | 12.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 42.00 | 10.50 | 11.70 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 43.00 | 10.40 | 11.80 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 44.00 | 9.40 | 10.60 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 45.00 | 8.40 | 9.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 46.00 | 5.80 | 7.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 47.00 | 5.40 | 6.70 | % | 0 | 0 | 0.70 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 48.00 | 4.10 | 5.70 | % | 0 | 0 | 0.60 | 0.96 | 0.05 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 49.00 | 4.40 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.91 | 0.06 | -0.01 | 11/8/2024 | 11/20/2024 3:59:36 PM EST |
| 50.00 | 3.60 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.84 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 51.00 | 2.85 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.75 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 52.00 | 2.15 | 2.70 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.66 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 53.00 | 1.55 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 132 | 0.22 | 0.55 | 0.11 | -0.02 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 54.00 | 1.05 | 1.20 | 1.10 | -0.40 | -26.67% | 10 | 33 | 0.22 | 0.44 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 55.00 | 0.70 | 1.75 | 0.79 | +0.14 | +21.54% | 20 | 29 | 0.21 | 0.33 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 56.00 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.24 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 57.00 | 0.25 | 0.40 | 0.27 | +0.02 | +8.00% | 1 | 9 | 0.22 | 0.17 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 58.00 | 0.15 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.12 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 59.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 60.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.05 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 61.00 | 0.00 | 0.20 | % | 0 | 0 | 0.31 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 64.00 | 0.00 | 0.30 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:36 PM EST |
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.71 | 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 | 0.45 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 44.00 | 0.00 | 0.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 46.00 | 0.00 | 1.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 48.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.04 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 49.00 | 0.00 | 0.35 | % | 0 | 0 | 0.26 | -0.09 | 0.06 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 50.00 | 0.35 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.16 | 0.08 | -0.01 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 51.00 | 0.55 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.25 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 52.00 | 0.85 | 1.05 | 0.87 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.34 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 53.00 | 1.25 | 2.45 | 1.46 | -0.29 | -16.58% | 1 | 2 | 0.22 | -0.45 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 54.00 | 1.75 | 2.00 | 2.84 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.56 | 0.11 | -0.02 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 55.00 | 2.05 | 2.65 | 2.70 | 0.00 | 0.00% | 0 | 7 | 0.16 | -0.67 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 56.00 | 2.35 | 3.40 | 3.24 | 0.00 | 0.00% | 0 | 26 | 0.13 | -0.76 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 57.00 | 2.60 | 4.20 | % | 0 | 0 | 0.26 | -0.83 | 0.07 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 58.00 | 3.00 | 5.20 | % | 0 | 0 | 0.25 | -0.88 | 0.05 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 59.00 | 4.90 | 6.10 | 6.44 | 0.00 | 0.00% | 0 | 4 | 0.14 | -0.92 | 0.04 | -0.01 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 60.00 | 5.80 | 8.20 | 6.94 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.95 | 0.03 | 0.00 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 61.00 | 6.60 | 9.40 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 62.00 | 7.90 | 9.40 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 63.00 | 8.80 | 11.30 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 64.00 | 10.30 | 12.20 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 65.00 | 10.70 | 13.70 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 70.00 | 16.20 | 18.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 75.00 | 20.90 | 23.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |