Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $48.19 as of 2/21/2025 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.70 | 22.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 18.20 | 20.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 32.50 | 15.80 | 17.20 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 13.30 | 13.70 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 37.50 | 10.80 | 12.80 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 8.40 | 8.80 | 8.70 | % | 6 | 0 | 0.39 | 0.95 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 42.50 | 6.10 | 7.30 | % | 0 | 0 | 0.38 | 0.88 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 4.10 | 4.40 | 4.10 | % | 62 | 0 | 0.27 | 0.77 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 47.50 | 2.20 | 2.60 | 2.55 | % | 12 | 0 | 0.26 | 0.61 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 50.00 | 1.20 | 1.35 | 1.26 | +0.67 | +113.56% | 337 | 1 | 0.25 | 0.41 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 52.50 | 0.50 | 1.00 | 0.55 | +0.34 | +161.91% | 100 | 1 | 0.28 | 0.24 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.20 | 0.30 | 0.15 | % | 1 | 0 | 0.25 | 0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:57 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 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.05 | 0.55 | % | 0 | 0 | 0.36 | -0.05 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 42.50 | 0.20 | 0.35 | 0.27 | % | 11 | 0 | 0.27 | -0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 45.00 | 0.00 | 0.75 | 0.69 | % | 20 | 0 | 0.27 | -0.23 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 47.50 | 1.35 | 1.45 | 1.40 | -0.72 | -33.97% | 24 | 10 | 0.26 | -0.39 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 2.50 | 2.80 | 3.07 | % | 1 | 0 | 0.24 | -0.59 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 52.50 | 3.00 | 4.70 | % | 0 | 0 | 0.14 | -0.76 | 0.06 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 5.90 | 7.00 | 7.28 | -1.33 | -15.45% | 10 | 2 | 0.30 | -0.87 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 11.20 | 12.00 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST |