Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 40.70 43.50 % 0 0 3.61 1.00 0.00 0.00 12/2/2022 9:00:03 PM
55.00 35.70 38.60 % 0 0 3.14 1.00 0.00 0.00 12/2/2022 9:00:03 PM
60.00 30.90 33.20 % 0 0 2.47 1.00 0.00 0.00 12/2/2022 9:00:03 PM
65.00 26.00 27.80 % 0 0 2.14 1.00 0.00 0.00 12/2/2022 9:00:03 PM
70.00 21.30 22.50 % 0 0 1.62 1.00 0.00 0.00 12/2/2022 9:00:03 PM
75.00 16.10 17.70 % 0 0 1.41 1.00 0.00 0.00 12/2/2022 9:00:03 PM
80.00 11.00 12.60 % 0 0 1.05 1.00 0.00 0.00 12/2/2022 9:00:03 PM
82.00 9.30 10.50 % 0 0 0.90 1.00 0.00 0.00 12/2/2022 9:00:03 PM
83.00 7.80 9.70 % 0 0 0.89 0.99 0.00 -0.01 12/2/2022 9:00:03 PM
84.00 7.20 8.70 % 0 0 0.82 0.98 0.01 -0.01 12/2/2022 9:00:03 PM
85.00 6.40 7.20 % 0 0 0.70 0.97 0.02 -0.02 12/2/2022 9:00:03 PM
86.00 5.40 6.70 5.00 % 2 0 0.71 0.94 0.03 -0.03 12/2/2022 12/2/2022 9:00:03 PM
87.00 4.70 5.40 5.10 0.00 0.00% 0 8 0.54 0.91 0.05 -0.05 12/1/2022 12/2/2022 9:00:03 PM
88.00 3.90 4.20 4.10 -0.46 -10.09% 19 55 0.31 0.85 0.06 -0.06 12/2/2022 12/2/2022 9:00:03 PM
89.00 3.10 3.30 3.50 0.00 0.00% 0 1 0.29 0.79 0.08 -0.08 12/1/2022 12/2/2022 9:00:03 PM
90.00 2.30 2.50 1.90 -1.07 -36.03% 22 22 0.27 0.70 0.10 -0.09 12/2/2022 12/2/2022 9:00:03 PM
91.00 1.65 1.80 2.00 +0.25 +14.29% 116 32 0.27 0.59 0.12 -0.10 12/2/2022 12/2/2022 9:00:03 PM
92.00 1.05 1.20 1.15 -0.15 -11.54% 97 61 0.25 0.47 0.12 -0.09 12/2/2022 12/2/2022 9:00:03 PM
93.00 0.65 0.75 0.57 -0.31 -35.23% 80 109 0.24 0.35 0.12 -0.08 12/2/2022 12/2/2022 9:00:03 PM
94.00 0.35 0.45 0.40 -0.45 -52.95% 251 43 0.24 0.23 0.10 -0.07 12/2/2022 12/2/2022 9:00:03 PM
95.00 0.15 0.25 0.20 -0.18 -47.37% 150 231 0.23 0.15 0.07 -0.05 12/2/2022 12/2/2022 9:00:03 PM
96.00 0.05 0.15 0.30 0.00 0.00% 0 104 0.23 0.08 0.05 -0.03 12/1/2022 12/2/2022 9:00:03 PM
97.00 0.00 0.10 0.10 -0.08 -44.45% 1 97 0.27 0.05 0.03 -0.02 12/2/2022 12/2/2022 9:00:03 PM
98.00 0.00 0.40 0.15 0.00 0.00% 0 111 0.44 0.02 0.02 -0.01 12/1/2022 12/2/2022 9:00:03 PM
99.00 0.00 0.30 0.45 +0.35 +350.00% 25 114 0.45 0.01 0.01 -0.01 12/2/2022 12/2/2022 9:00:03 PM
100.00 0.00 0.20 0.20 +0.15 +300.00% 2 115 0.44 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:03 PM
101.00 0.00 0.75 0.05 0.00 0.00% 0 318 0.69 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:03 PM
102.00 0.00 0.75 0.18 0.00 0.00% 0 29 0.74 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:03 PM
103.00 0.00 0.75 0.20 0.00 0.00% 0 90 0.78 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:03 PM
104.00 0.00 0.75 0.15 0.00 0.00% 0 1 0.83 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:03 PM
105.00 0.00 0.55 0.20 0.00 0.00% 0 18 0.79 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:03 PM
106.00 0.00 0.75 0.09 0.00 0.00% 0 302 0.91 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:03 PM
107.00 0.00 0.75 % 0 0 0.95 0.00 0.00 0.00 12/2/2022 9:00:03 PM
108.00 0.00 0.70 % 0 0 0.97 0.00 0.00 0.00 12/2/2022 9:00:03 PM
109.00 0.00 0.75 0.05 0.00 0.00% 0 1 1.02 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:03 PM
110.00 0.00 0.75 0.05 0.00 0.00% 0 1 1.06 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:03 PM
115.00 0.00 0.05 0.07 0.00 0.00% 0 5 0.75 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:03 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.00 0.05 % 0 0 1.85 0.00 0.00 0.00 12/2/2022 9:00:03 PM
55.00 0.00 0.05 % 0 0 1.58 0.00 0.00 0.00 12/2/2022 9:00:03 PM
60.00 0.00 0.05 % 0 0 1.34 0.00 0.00 0.00 12/2/2022 9:00:03 PM
65.00 0.00 0.15 0.05 0.00 0.00% 0 12 1.57 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:03 PM
70.00 0.00 0.40 0.05 0.00 0.00% 0 1 1.28 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:03 PM
75.00 0.00 0.35 0.05 0.00 0.00% 0 1 0.98 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:03 PM
80.00 0.00 0.75 0.05 0.00 0.00% 0 2 0.90 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:03 PM
82.00 0.00 0.40 0.05 0.00 0.00% 1 6 0.65 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:03 PM
83.00 0.00 0.75 0.15 0.00 0.00% 0 3 0.72 -0.01 0.00 -0.01 12/1/2022 12/2/2022 9:00:03 PM
84.00 0.00 0.15 0.10 +0.05 +100.00% 5 23 0.42 -0.02 0.01 -0.01 12/2/2022 12/2/2022 9:00:03 PM
85.00 0.00 0.15 0.20 +0.05 +33.34% 100 73 0.37 -0.03 0.02 -0.02 12/2/2022 12/2/2022 9:00:03 PM
86.00 0.05 0.15 0.20 0.00 0.00% 10 41 0.30 -0.06 0.03 -0.03 12/2/2022 12/2/2022 9:00:03 PM
87.00 0.10 0.25 0.15 -0.14 -48.28% 22 626 0.30 -0.09 0.05 -0.05 12/2/2022 12/2/2022 9:00:03 PM
88.00 0.20 0.35 0.22 -0.23 -51.12% 288 344 0.29 -0.15 0.06 -0.06 12/2/2022 12/2/2022 9:00:03 PM
89.00 0.35 0.50 0.40 -0.20 -33.34% 98 273 0.27 -0.21 0.08 -0.08 12/2/2022 12/2/2022 9:00:03 PM
90.00 0.55 0.70 0.57 -0.33 -36.67% 126 134 0.26 -0.30 0.10 -0.09 12/2/2022 12/2/2022 9:00:03 PM
91.00 0.85 1.00 1.05 -0.35 -25.00% 167 101 0.25 -0.41 0.12 -0.10 12/2/2022 12/2/2022 9:00:03 PM
92.00 1.30 1.45 1.40 -0.40 -22.23% 105 171 0.24 -0.53 0.12 -0.09 12/2/2022 12/2/2022 9:00:03 PM
93.00 1.85 2.05 1.70 -0.35 -17.08% 22 87 0.23 -0.65 0.12 -0.08 12/2/2022 12/2/2022 9:00:03 PM
94.00 2.50 2.75 3.20 +0.55 +20.76% 13 57 0.21 -0.77 0.10 -0.07 12/2/2022 12/2/2022 9:00:03 PM
95.00 3.30 3.60 3.60 0.00 0.00% 0 390 0.30 -0.85 0.07 -0.05 12/1/2022 12/2/2022 9:00:03 PM
96.00 4.10 4.60 4.66 +0.58 +14.22% 1 104 0.32 -0.92 0.05 -0.03 12/2/2022 12/2/2022 9:00:03 PM
97.00 5.10 5.60 6.10 +0.54 +9.72% 2 170 0.57 -0.95 0.03 -0.02 12/2/2022 12/2/2022 9:00:03 PM
98.00 6.00 7.20 7.80 +1.53 +24.41% 1 25 0.67 -0.98 0.02 -0.01 12/2/2022 12/2/2022 9:00:03 PM
99.00 7.10 7.60 % 0 0 0.73 -0.99 0.01 -0.01 12/2/2022 9:00:03 PM
100.00 8.10 9.00 % 0 0 0.73 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
101.00 9.10 10.10 % 0 0 0.88 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
102.00 10.00 11.50 % 0 0 1.01 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
103.00 11.10 12.40 11.10 +4.40 +65.68% 1 1 0.98 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:03 PM
104.00 12.00 13.60 % 0 0 1.06 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
105.00 13.00 14.20 11.90 0.00 0.00% 0 10 1.13 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:03 PM
106.00 14.00 15.90 % 0 0 1.15 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
107.00 15.00 16.70 % 0 0 1.19 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
108.00 16.00 17.80 % 0 0 1.29 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
109.00 17.00 18.90 % 0 0 1.34 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
110.00 18.00 19.80 % 0 0 1.38 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
115.00 23.10 24.50 % 0 0 1.49 -1.00 0.00 0.00 12/2/2022 9:00:03 PM