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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.70 | 14.20 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 36.00 | 12.20 | 13.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 11.20 | 13.10 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 10.20 | 12.30 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 9.30 | 10.10 | % | 0 | 0 | 0.43 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 8.20 | 10.00 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.98 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 7.20 | 8.30 | % | 0 | 0 | 0.39 | 0.97 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 6.30 | 8.10 | % | 0 | 0 | 0.38 | 0.94 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 5.00 | 5.90 | % | 0 | 0 | 0.17 | 0.91 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 44.00 | 4.60 | 6.20 | % | 0 | 0 | 0.43 | 0.87 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 3.80 | 5.60 | 2.67 | +0.35 | +15.09% | 2 | 5 | 0.34 | 0.81 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 2.05 | 3.40 | 3.18 | +1.49 | +88.17% | 31 | 7 | 0.27 | 0.74 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 2.40 | 2.55 | 2.55 | +1.30 | +104.00% | 38 | 62 | 0.25 | 0.66 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 0.05 | 2.10 | 1.94 | +0.94 | +94.00% | 3 | 3 | 0.26 | 0.57 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 1.30 | 1.55 | 1.44 | +0.79 | +121.54% | 6 | 17 | 0.25 | 0.47 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.15 | 1.10 | 1.02 | +0.60 | +142.86% | 19 | 9 | 0.25 | 0.38 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 51.00 | 0.60 | 0.80 | 0.34 | +0.09 | +36.00% | 1 | 2 | 0.24 | 0.29 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 52.00 | 0.30 | 0.55 | 0.47 | % | 1 | 0 | 0.24 | 0.21 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 53.00 | 0.20 | 0.40 | % | 0 | 0 | 0.24 | 0.15 | 0.06 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 54.00 | 0.10 | 0.30 | % | 0 | 0 | 0.24 | 0.10 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.07 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.20 | % | 0 | 0 | 0.32 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.01 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.03 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.06 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 0.15 | 0.30 | 0.22 | -0.23 | -51.12% | 1 | 26 | 0.28 | -0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 0.25 | 0.40 | 0.35 | -0.29 | -45.32% | 1 | 1 | 0.27 | -0.13 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.19 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 0.60 | 1.90 | 0.80 | -0.50 | -38.47% | 18 | 18 | 0.26 | -0.26 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 0.95 | 1.10 | 1.03 | -1.11 | -51.87% | 18 | 15 | 0.26 | -0.34 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 1.35 | 1.55 | 1.40 | % | 1 | 0 | 0.26 | -0.43 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 49.00 | 1.80 | 3.00 | 1.90 | -1.25 | -39.69% | 2 | 2 | 0.25 | -0.53 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.85 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 28 | 0.13 | -0.62 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 51.00 | 3.10 | 4.30 | 4.86 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.71 | 0.08 | -0.02 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 52.00 | 2.95 | 4.40 | % | 0 | 0 | 0.17 | -0.79 | 0.07 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 53.00 | 4.70 | 5.00 | 5.90 | -1.38 | -18.96% | 3 | 0 | 0.29 | -0.85 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 54.00 | 4.40 | 6.10 | % | 0 | 0 | 0.33 | -0.90 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 6.10 | 7.00 | % | 0 | 0 | 0.33 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 56.00 | 6.70 | 7.90 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 11.00 | 12.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 16.40 | 17.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |