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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.70 | 21.90 | 23.78 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 16.40 | 17.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 32.50 | 14.10 | 15.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 35.00 | 10.60 | 14.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 37.50 | 9.10 | 10.30 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 40.00 | 6.60 | 7.80 | 11.62 | 0.00 | 0.00% | 0 | 14 | 0.46 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 42.50 | 4.50 | 5.40 | 8.70 | 0.00 | 0.00% | 0 | 88 | 0.17 | 0.91 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 2.10 | 3.20 | 3.90 | -2.25 | -36.59% | 2 | 25 | 0.15 | 0.74 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 1.50 | 1.70 | 1.70 | -2.20 | -56.41% | 10 | 149 | 0.24 | 0.50 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.60 | 0.65 | 0.65 | -1.43 | -68.75% | 141 | 444 | 0.23 | 0.27 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 52.50 | 0.10 | 0.30 | 0.28 | -0.71 | -71.72% | 253 | 1,498 | 0.25 | 0.12 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.10 | 0.15 | 0.12 | -0.31 | -72.10% | 74 | 2,937 | 0.27 | 0.06 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 57.50 | 0.05 | 0.10 | 0.08 | -0.12 | -60.00% | 8 | 770 | 0.30 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | +0.04 | +36.37% | 16 | 1,017 | 0.37 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 6 | 479 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 250 | 0.42 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 86 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 94 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.03 | -0.22 | -88.00% | 15 | 46 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.80 | % | 0 | 0 | 1.21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,941 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 0.05 | 0.15 | 0.05 | -0.12 | -70.59% | 11 | 358 | 0.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 42.50 | 0.20 | 0.30 | 0.25 | -0.02 | -7.41% | 59 | 717 | 0.26 | -0.09 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 0.65 | 0.75 | 0.75 | +0.20 | +36.37% | 127 | 744 | 0.25 | -0.26 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 1.60 | 1.70 | 1.65 | +0.50 | +43.48% | 332 | 1,541 | 0.24 | -0.50 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 3.20 | 3.50 | 3.37 | +1.28 | +61.25% | 158 | 1,597 | 0.24 | -0.73 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 52.50 | 5.30 | 5.80 | 5.05 | +1.45 | +40.28% | 9 | 799 | 0.26 | -0.88 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 6.40 | 8.60 | 7.44 | +2.42 | +48.21% | 6 | 387 | 0.55 | -0.94 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 57.50 | 10.10 | 11.40 | 10.20 | +3.70 | +56.93% | 1 | 334 | 0.41 | -0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 12.70 | 14.00 | 9.10 | 0.00 | 0.00% | 0 | 477 | 0.56 | -0.99 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 62.50 | 15.20 | 16.30 | 12.00 | 0.00 | 0.00% | 0 | 46 | 0.63 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 17.20 | 18.10 | 17.20 | +3.30 | +23.75% | 35 | 89 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 67.50 | 20.20 | 21.40 | 16.10 | 0.00 | 0.00% | 0 | 32 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 22.70 | 24.10 | 18.60 | 0.00 | 0.00% | 0 | 49 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 72.50 | 25.00 | 25.80 | 22.21 | 0.00 | 0.00% | 0 | 10 | 0.74 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 27.70 | 28.70 | 23.60 | 0.00 | 0.00% | 0 | 57 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 32.50 | 33.50 | 28.60 | 0.00 | 0.00% | 0 | 12 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 37.50 | 38.60 | 33.60 | 0.00 | 0.00% | 0 | 25 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 42.60 | 43.70 | 38.60 | 0.00 | 0.00% | 0 | 15 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 46.70 | 48.60 | 43.60 | 0.00 | 0.00% | 0 | 22 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |