Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $50.05 as of 1/3/2025 8:21:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.00 | 16.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 38.00 | 12.10 | 12.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 39.00 | 11.10 | 11.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 40.00 | 10.10 | 10.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 41.00 | 9.10 | 9.50 | % | 0 | 0 | 0.59 | 1.00 | 0.01 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 42.00 | 8.10 | 8.50 | % | 0 | 0 | 0.75 | 0.98 | 0.02 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 43.00 | 7.20 | 7.60 | % | 0 | 0 | 0.51 | 0.95 | 0.02 | -0.01 | 1/3/2025 3:59:51 PM EST | |||
| 44.00 | 6.30 | 6.70 | % | 0 | 0 | 0.42 | 0.92 | 0.03 | -0.01 | 1/3/2025 3:59:51 PM EST | |||
| 45.00 | 5.30 | 5.60 | % | 0 | 0 | 0.34 | 0.88 | 0.04 | -0.01 | 1/3/2025 3:59:51 PM EST | |||
| 46.00 | 4.50 | 4.70 | % | 0 | 0 | 0.33 | 0.83 | 0.05 | -0.02 | 1/3/2025 3:59:51 PM EST | |||
| 47.00 | 1.95 | 4.00 | % | 0 | 0 | 0.18 | 0.77 | 0.07 | -0.02 | 1/3/2025 3:59:51 PM EST | |||
| 48.00 | 2.90 | 3.10 | % | 0 | 0 | 0.30 | 0.69 | 0.08 | -0.02 | 1/3/2025 3:59:51 PM EST | |||
| 49.00 | 2.25 | 2.40 | % | 0 | 0 | 0.29 | 0.61 | 0.09 | -0.02 | 1/3/2025 3:59:51 PM EST | |||
| 50.00 | 1.65 | 2.70 | 2.35 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.52 | 0.09 | -0.02 | 1/2/2025 | 1/3/2025 3:59:51 PM EST |
| 51.00 | 1.20 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.42 | 0.09 | -0.02 | 12/31/2024 | 1/3/2025 3:59:51 PM EST |
| 52.00 | 0.80 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.34 | 0.09 | -0.02 | 1/2/2025 | 1/3/2025 3:59:51 PM EST |
| 53.00 | 0.50 | 0.65 | 0.60 | -0.09 | -13.05% | 20 | 2 | 0.26 | 0.25 | 0.08 | -0.02 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 54.00 | 0.30 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 121 | 0.26 | 0.19 | 0.07 | -0.02 | 1/2/2025 | 1/3/2025 3:59:51 PM EST |
| 55.00 | 0.20 | 0.35 | 0.25 | -0.08 | -24.25% | 1 | 3 | 0.27 | 0.13 | 0.05 | -0.01 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 56.00 | 0.10 | 0.25 | 0.16 | -0.08 | -33.34% | 2 | 6 | 0.26 | 0.09 | 0.04 | -0.01 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.20 | 0.06 | -0.05 | -45.46% | 2 | 1 | 0.31 | 0.06 | 0.03 | -0.01 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.04 | 0.02 | -0.01 | 1/3/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 63.00 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 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 | 1.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.02 | 0.02 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | -0.05 | 0.02 | -0.01 | 1/3/2025 3:59:51 PM EST | |||
| 44.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.08 | 0.03 | -0.01 | 12/31/2024 | 1/3/2025 3:59:51 PM EST |
| 45.00 | 0.20 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.12 | 0.04 | -0.01 | 12/30/2024 | 1/3/2025 3:59:51 PM EST |
| 46.00 | 0.35 | 1.45 | 0.38 | 0.00 | 0.00% | 0 | 86 | 0.29 | -0.17 | 0.05 | -0.02 | 1/2/2025 | 1/3/2025 3:59:51 PM EST |
| 47.00 | 0.55 | 0.70 | 0.55 | 0.00 | 0.00% | 5 | 22 | 0.29 | -0.23 | 0.07 | -0.02 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 48.00 | 0.80 | 1.00 | 0.84 | % | 1 | 0 | 0.29 | -0.31 | 0.08 | -0.02 | 1/3/2025 | 1/3/2025 3:59:51 PM EST | |
| 49.00 | 1.10 | 2.25 | 1.15 | -0.05 | -4.17% | 2 | 1 | 0.28 | -0.39 | 0.09 | -0.02 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 50.00 | 1.10 | 2.80 | 1.60 | +0.03 | +1.92% | 1 | 5 | 0.23 | -0.48 | 0.09 | -0.02 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 51.00 | 2.05 | 2.45 | 2.73 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.58 | 0.09 | -0.02 | 12/31/2024 | 1/3/2025 3:59:51 PM EST |
| 52.00 | 2.65 | 3.00 | 2.80 | +0.20 | +7.70% | 17 | 17 | 0.26 | -0.66 | 0.09 | -0.02 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 53.00 | 3.20 | 3.80 | 3.23 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.75 | 0.08 | -0.02 | 12/31/2024 | 1/3/2025 3:59:51 PM EST |
| 54.00 | 4.00 | 6.40 | % | 0 | 0 | 0.26 | -0.81 | 0.07 | -0.02 | 1/3/2025 3:59:51 PM EST | |||
| 55.00 | 4.90 | 5.50 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.87 | 0.05 | -0.01 | 1/2/2025 | 1/3/2025 3:59:51 PM EST |
| 56.00 | 5.70 | 6.50 | % | 0 | 0 | 0.40 | -0.91 | 0.04 | -0.01 | 1/3/2025 3:59:51 PM EST | |||
| 57.00 | 6.70 | 7.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.94 | 0.03 | -0.01 | 12/30/2024 | 1/3/2025 3:59:51 PM EST |
| 58.00 | 7.80 | 8.30 | % | 0 | 0 | 0.42 | -0.96 | 0.02 | -0.01 | 1/3/2025 3:59:51 PM EST | |||
| 59.00 | 8.70 | 9.70 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 60.00 | 9.70 | 10.30 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 61.00 | 10.70 | 11.30 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 62.00 | 11.80 | 12.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 63.00 | 12.80 | 13.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 65.00 | 14.80 | 15.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 70.00 | 19.80 | 22.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 75.00 | 24.10 | 25.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST |