Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $51.24 as of 1/22/2025 8:21:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.40 | 16.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 39.00 | 10.20 | 12.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 9.30 | 12.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 41.00 | 9.80 | 10.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 42.00 | 9.20 | 9.50 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 43.00 | 6.80 | 9.90 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 7.20 | 9.50 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 6.20 | 6.50 | % | 0 | 0 | 0.38 | 0.97 | 0.04 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 5.30 | 5.60 | % | 0 | 0 | 0.36 | 0.92 | 0.05 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 4.30 | 4.70 | % | 0 | 0 | 0.28 | 0.87 | 0.06 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 3.50 | 5.20 | 3.86 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.80 | 0.08 | -0.01 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 49.00 | 2.70 | 4.70 | % | 0 | 0 | 0.43 | 0.71 | 0.09 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 2.00 | 2.20 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.62 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 1.40 | 1.65 | 2.50 | 0.00 | 0.00% | 0 | 29 | 0.23 | 0.52 | 0.10 | -0.02 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 0.95 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.42 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 0.60 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 110 | 0.22 | 0.32 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 200 | 0.22 | 0.23 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.22 | 0.16 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.11 | 0.05 | -0.01 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.07 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.05 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.10 | % | 0 | 0 | 0.28 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 61.00 | 0.00 | 0.15 | % | 0 | 0 | 0.35 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 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 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.03 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 47.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.13 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 48.00 | 0.40 | 0.55 | 0.81 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.20 | 0.08 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 49.00 | 0.65 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.29 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 1.00 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.38 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 1.45 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 82 | 0.23 | -0.48 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 2.00 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 72 | 0.23 | -0.58 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 1.65 | 2.90 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.68 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 1.10 | 3.70 | % | 0 | 0 | 0.27 | -0.77 | 0.08 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 4.20 | 5.40 | % | 0 | 0 | 0.35 | -0.84 | 0.06 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 56.00 | 3.30 | 5.40 | % | 0 | 0 | 0.14 | -0.89 | 0.05 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 57.00 | 6.00 | 7.50 | 6.18 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.93 | 0.04 | -0.01 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 5.80 | 9.10 | % | 0 | 0 | 0.32 | -0.95 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 59.00 | 6.10 | 9.70 | % | 0 | 0 | 0.35 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 8.90 | 9.30 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 61.00 | 8.60 | 11.60 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 62.00 | 10.90 | 11.40 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 63.00 | 10.80 | 13.00 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 13.10 | 14.40 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 17.50 | 19.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |