Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $49.43 as of 1/7/2025 8:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.00 | 14.90 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 38.00 | 11.30 | 11.90 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 39.00 | 8.70 | 10.80 | % | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 40.00 | 8.00 | 9.90 | % | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 41.00 | 7.00 | 8.90 | % | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 42.00 | 7.50 | 8.00 | % | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 43.00 | 5.60 | 7.00 | % | 0 | 0 | 0.73 | 0.89 | 0.03 | -0.02 | 1/7/2025 3:59:59 PM EST | |||
| 44.00 | 4.20 | 6.00 | % | 0 | 0 | 0.70 | 0.85 | 0.04 | -0.02 | 1/7/2025 3:59:59 PM EST | |||
| 45.00 | 4.80 | 5.20 | % | 0 | 0 | 0.65 | 0.80 | 0.04 | -0.02 | 1/7/2025 3:59:59 PM EST | |||
| 46.00 | 3.20 | 4.30 | % | 0 | 0 | 0.60 | 0.76 | 0.05 | -0.02 | 1/7/2025 3:59:59 PM EST | |||
| 47.00 | 2.15 | 5.30 | % | 0 | 0 | 0.27 | 0.70 | 0.06 | -0.03 | 1/7/2025 3:59:59 PM EST | |||
| 48.00 | 1.55 | 2.90 | % | 0 | 0 | 0.50 | 0.64 | 0.07 | -0.03 | 1/7/2025 3:59:59 PM EST | |||
| 49.00 | 1.15 | 2.05 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.56 | 0.08 | -0.03 | 1/6/2025 | 1/7/2025 3:59:59 PM EST |
| 50.00 | 0.35 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.48 | 0.08 | -0.03 | 1/3/2025 | 1/7/2025 3:59:59 PM EST |
| 51.00 | 0.30 | 2.10 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.39 | 0.09 | -0.02 | 1/3/2025 | 1/7/2025 3:59:59 PM EST |
| 52.00 | 0.65 | 0.80 | % | 0 | 0 | 0.25 | 0.30 | 0.08 | -0.02 | 1/7/2025 3:59:59 PM EST | |||
| 53.00 | 0.40 | 0.60 | % | 0 | 0 | 0.31 | 0.23 | 0.07 | -0.02 | 1/7/2025 3:59:59 PM EST | |||
| 54.00 | 0.25 | 0.40 | 0.41 | +0.01 | +2.50% | 2 | 11 | 0.25 | 0.14 | 0.06 | -0.01 | 1/7/2025 | 1/7/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.28 | 0.10 | 0.05 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 0.25 | % | 0 | 0 | 0.32 | 0.07 | 0.03 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | 0.04 | 0.02 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.45 | % | 0 | 0 | 0.42 | 0.03 | 0.02 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 61.00 | 0.00 | 0.55 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:59 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 | 0.71 | -0.01 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.40 | % | 0 | 0 | 0.50 | -0.06 | 0.02 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 0.43 | -0.08 | 0.02 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | -0.11 | 0.03 | -0.02 | 1/7/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.15 | 0.04 | -0.02 | 1/6/2025 | 1/7/2025 3:59:59 PM EST |
| 45.00 | 0.35 | 0.50 | 0.45 | +0.10 | +28.58% | 2 | 5 | 0.31 | -0.20 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.24 | 0.05 | -0.02 | 1/3/2025 | 1/7/2025 3:59:59 PM EST |
| 47.00 | 0.05 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.30 | 0.06 | -0.03 | 1/6/2025 | 1/7/2025 3:59:59 PM EST |
| 48.00 | 0.85 | 2.35 | 1.12 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.36 | 0.07 | -0.03 | 1/6/2025 | 1/7/2025 3:59:59 PM EST |
| 49.00 | 0.60 | 1.75 | 1.52 | 0.00 | 0.00% | 0 | 105 | 0.31 | -0.44 | 0.08 | -0.03 | 1/6/2025 | 1/7/2025 3:59:59 PM EST |
| 50.00 | 2.00 | 2.95 | 2.09 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.52 | 0.08 | -0.03 | 1/6/2025 | 1/7/2025 3:59:59 PM EST |
| 51.00 | 2.50 | 2.90 | 2.42 | +0.27 | +12.56% | 2 | 4 | 0.36 | -0.61 | 0.09 | -0.02 | 1/7/2025 | 1/7/2025 3:59:59 PM EST |
| 52.00 | 3.20 | 3.60 | 3.31 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.70 | 0.08 | -0.02 | 1/6/2025 | 1/7/2025 3:59:59 PM EST |
| 53.00 | 3.90 | 4.40 | % | 0 | 0 | 0.62 | -0.77 | 0.07 | -0.02 | 1/7/2025 3:59:59 PM EST | |||
| 54.00 | 3.10 | 5.20 | % | 0 | 0 | 0.63 | -0.86 | 0.06 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 55.00 | 5.40 | 7.00 | % | 0 | 0 | 0.68 | -0.90 | 0.05 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 56.00 | 6.40 | 7.10 | % | 0 | 0 | 0.72 | -0.93 | 0.03 | -0.01 | 1/7/2025 3:59:59 PM EST | |||
| 57.00 | 7.30 | 9.70 | % | 0 | 0 | 0.70 | -0.96 | 0.02 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 58.00 | 8.30 | 9.00 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 59.00 | 9.40 | 10.00 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 60.00 | 10.40 | 12.80 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 61.00 | 11.50 | 11.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 62.00 | 11.20 | 14.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 65.00 | 15.40 | 17.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 70.00 | 20.30 | 20.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST | |||
| 75.00 | 23.60 | 27.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:59 PM EST |