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 |