Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $59.47 as of 9/6/2024 8:11:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.80 | 32.50 | 31.79 | 0.00 | 0.00% | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 28.20 | 30.20 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 26.30 | 27.90 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 24.40 | 24.70 | 25.50 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 20.60 | 23.50 | 17.90 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 18.10 | 21.00 | 19.31 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 17.00 | 17.20 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 12.90 | 15.90 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 47.00 | 10.60 | 12.90 | 13.80 | 0.00 | 0.00% | 0 | 5 | 0.73 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 10.60 | 13.90 | 13.50 | 0.00 | 0.00% | 0 | 38 | 1.26 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 48.00 | 9.80 | 11.80 | 12.90 | 0.00 | 0.00% | 0 | 5 | 0.67 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 49.00 | 8.50 | 10.80 | 12.10 | 0.00 | 0.00% | 0 | 5 | 0.62 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 8.90 | 9.80 | 11.60 | 0.00 | 0.00% | 0 | 85 | 0.56 | 0.98 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 51.00 | 7.40 | 8.80 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 52.00 | 7.10 | 7.80 | % | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 52.50 | 5.60 | 8.60 | 8.70 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.96 | 0.02 | -0.02 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 53.00 | 6.60 | 6.80 | 8.10 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.95 | 0.02 | -0.02 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 54.00 | 3.60 | 5.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.92 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 2.80 | 4.80 | 7.00 | 0.00 | 0.00% | 0 | 865 | 0.62 | 0.87 | 0.05 | -0.04 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 56.00 | 3.70 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.82 | 0.06 | -0.04 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 57.00 | 2.70 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.77 | 0.08 | -0.05 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 2.40 | 2.55 | 3.95 | 0.00 | 0.00% | 0 | 826 | 0.25 | 0.73 | 0.09 | -0.05 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 58.00 | 2.05 | 2.20 | 3.12 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.69 | 0.10 | -0.05 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 59.00 | 1.35 | 1.50 | 1.45 | -1.35 | -48.22% | 13 | 146 | 0.24 | 0.59 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.85 | 0.95 | 0.90 | -0.76 | -45.79% | 229 | 3,834 | 0.23 | 0.45 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 61.00 | 0.45 | 0.60 | 0.55 | -0.30 | -35.30% | 10 | 263 | 0.23 | 0.29 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 62.00 | 0.25 | 0.35 | 0.28 | -0.42 | -60.00% | 27 | 261 | 0.23 | 0.17 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 59 | 1,434 | 0.23 | 0.13 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 63.00 | 0.10 | 0.20 | 0.12 | -0.48 | -80.00% | 32 | 179 | 0.23 | 0.11 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 64.00 | 0.05 | 0.15 | 0.12 | -0.04 | -25.00% | 1 | 116 | 0.25 | 0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 10 | 4,179 | 0.32 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 66.00 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 67.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 8 | 1,643 | 0.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 68.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 69.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 70 | 2,558 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 71.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 0.00 | 0.25 | 0.05 | +0.04 | +400.00% | 1 | 1,880 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 866 | 0.56 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 246 | 0.63 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 167 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 700 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 84 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:50 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.21 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,349 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,195 | 1.38 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 120 | 1.23 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 191 | 1.36 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 206 | 1.42 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 183 | 1.24 | 0.00 | 0.00 | -0.01 | 7/18/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 616 | 0.89 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 47.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 3 | 601 | 0.75 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 48.00 | 0.00 | 0.20 | 0.05 | % | 5 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST | |
| 49.00 | 0.00 | 0.45 | 0.05 | % | 4 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST | |
| 50.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 897 | 0.52 | -0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | -0.02 | 0.01 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 52.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.02 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,252 | 0.48 | -0.04 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 53.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.05 | 0.02 | -0.02 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 54.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.08 | 0.03 | -0.03 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.10 | 0.20 | 0.10 | -0.04 | -28.58% | 2 | 6,532 | 0.31 | -0.13 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 56.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.18 | 0.06 | -0.04 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 57.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.23 | 0.08 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 0.35 | 0.45 | 0.43 | +0.18 | +72.00% | 4 | 2,168 | 0.25 | -0.27 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 58.00 | 0.45 | 0.60 | 0.55 | +0.20 | +57.15% | 26 | 47 | 0.25 | -0.31 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 59.00 | 0.80 | 0.90 | 0.95 | +0.40 | +72.73% | 36 | 259 | 0.24 | -0.41 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 1.25 | 1.40 | 1.39 | +0.49 | +54.45% | 19 | 1,623 | 0.23 | -0.55 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 61.00 | 0.30 | 2.05 | 2.00 | +0.90 | +81.82% | 10 | 58 | 0.30 | -0.71 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 62.00 | 1.65 | 2.80 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.83 | 0.11 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 2.10 | 3.30 | 3.00 | +1.50 | +100.00% | 4 | 1,482 | 0.30 | -0.87 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 63.00 | 3.10 | 3.80 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.89 | 0.07 | -0.02 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 64.00 | 4.30 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.91 | 0.05 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 5.40 | 6.40 | 5.15 | +0.75 | +17.05% | 7 | 272 | 0.36 | -0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 66.00 | 4.70 | 7.40 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 67.00 | 5.50 | 9.10 | % | 0 | 0 | 0.45 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 67.50 | 6.50 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 140 | 0.47 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 68.00 | 7.20 | 10.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 69.00 | 8.00 | 11.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 9.20 | 11.40 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 71.00 | 10.00 | 13.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 72.50 | 12.90 | 13.20 | 12.05 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 14.20 | 15.70 | 16.58 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 16.00 | 19.60 | 16.01 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 19.20 | 22.60 | 21.60 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 24.10 | 27.10 | 23.98 | 0.00 | 0.00% | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 29.30 | 32.50 | 29.70 | 0.00 | 0.00% | 0 | 6 | 1.96 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 35.20 | 37.50 | 34.72 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 39.00 | 41.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 45.10 | 46.70 | 47.45 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |