Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $47.49 as of 2/4/2025 8:41:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.20 | 19.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 32.50 | 13.90 | 16.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 35.00 | 11.60 | 14.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 37.50 | 8.50 | 10.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 39.00 | 8.00 | 8.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 40.00 | 6.70 | 9.40 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.62 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 41.00 | 5.30 | 6.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 42.00 | 4.70 | 7.20 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 42.50 | 3.70 | 5.30 | 8.57 | 0.00 | 0.00% | 0 | 2 | 0.52 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:04 PM EST |
| 43.00 | 2.95 | 4.80 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 44.00 | 2.20 | 3.80 | % | 0 | 0 | 0.26 | 0.96 | 0.07 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 1.70 | 2.90 | 3.61 | -2.09 | -36.67% | 1 | 1 | 0.20 | 0.85 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 46.00 | 1.35 | 2.10 | 2.80 | % | 2 | 0 | 0.58 | 0.72 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 47.00 | 1.00 | 1.30 | 2.10 | -1.40 | -40.00% | 5 | 6 | 0.24 | 0.57 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 0.85 | 1.00 | 1.00 | -2.20 | -68.75% | 3 | 33 | 0.27 | 0.49 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 48.00 | 0.60 | 0.75 | 0.80 | -2.05 | -71.93% | 24 | 10 | 0.24 | 0.41 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 49.00 | 0.30 | 0.55 | 0.45 | -2.10 | -82.36% | 72 | 64 | 0.23 | 0.26 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.20 | 0.25 | 0.40 | -1.20 | -75.00% | 174 | 2,009 | 0.26 | 0.15 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 51.00 | 0.05 | 0.15 | 0.15 | -0.87 | -85.30% | 22 | 121 | 0.25 | 0.08 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | -0.65 | -92.86% | 141 | 384 | 0.26 | 0.05 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 52.50 | 0.05 | 0.10 | 0.05 | -0.41 | -89.13% | 413 | 861 | 0.30 | 0.03 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.45 | 0.05 | -0.35 | -87.50% | 58 | 624 | 0.29 | 0.02 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.10 | 0.10 | -0.15 | -60.00% | 20 | 224 | 0.37 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 31 | 683 | 0.37 | 0.00 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.10 | 0.01 | -0.09 | -90.00% | 7 | 56 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 1.05 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.45 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 1.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 59.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 105 | 0.54 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 62.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 63.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.64 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 306 | 0.35 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 43.00 | 0.05 | 0.15 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 44.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 17 | 2 | 0.26 | -0.04 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 0.25 | 0.35 | 0.25 | +0.05 | +25.00% | 44 | 198 | 0.26 | -0.15 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 46.00 | 0.45 | 0.60 | 0.50 | +0.20 | +66.67% | 25 | 19 | 0.25 | -0.28 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 47.00 | 0.85 | 0.95 | 0.80 | +0.30 | +60.00% | 49 | 28 | 0.25 | -0.43 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 1.10 | 2.15 | 1.15 | +0.45 | +64.29% | 98 | 429 | 0.25 | -0.51 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 48.00 | 1.35 | 1.60 | 1.10 | +0.30 | +37.50% | 93 | 79 | 0.25 | -0.59 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 49.00 | 2.05 | 2.30 | 1.37 | +0.14 | +11.39% | 29 | 64 | 0.26 | -0.74 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 2.90 | 3.20 | 2.35 | +0.68 | +40.72% | 272 | 752 | 0.28 | -0.85 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 51.00 | 3.80 | 4.10 | 3.11 | +1.71 | +122.15% | 68 | 35 | 0.34 | -0.92 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 52.00 | 4.70 | 5.30 | 4.60 | +2.49 | +118.01% | 14 | 14 | 0.49 | -0.95 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 52.50 | 5.30 | 7.40 | 4.48 | +2.38 | +113.34% | 5 | 308 | 0.32 | -0.97 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 53.00 | 5.70 | 6.20 | 3.23 | 0.00 | 0.00% | 0 | 32 | 1.14 | -0.98 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 54.00 | 6.70 | 8.80 | 6.50 | +3.30 | +103.13% | 1 | 3 | 0.74 | -0.99 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 7.70 | 9.10 | 7.25 | +1.25 | +20.84% | 1 | 83 | 0.53 | -1.00 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 56.00 | 8.70 | 10.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 57.00 | 9.70 | 10.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 57.50 | 10.20 | 11.80 | 6.61 | 0.00 | 0.00% | 0 | 16 | 0.75 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 58.00 | 10.70 | 11.80 | 7.00 | 0.00 | 0.00% | 0 | 23 | 0.77 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 59.00 | 11.70 | 12.80 | 7.80 | 0.00 | 0.00% | 0 | 7 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 12.70 | 13.70 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:04 PM EST |
| 61.00 | 13.70 | 14.70 | 9.70 | 0.00 | 0.00% | 0 | 5 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 62.00 | 14.30 | 15.70 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 63.00 | 15.70 | 16.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 17.30 | 19.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 22.70 | 23.40 | 19.60 | 0.00 | 0.00% | 0 | 10 | 1.34 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 27.50 | 29.50 | 23.80 | 0.00 | 0.00% | 0 | 9 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |