Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $58.94 as of 5/6/2024 7:02:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.30 | 26.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 40.00 | 17.40 | 20.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 45.00 | 12.50 | 15.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 47.00 | 10.40 | 12.50 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 48.00 | 10.30 | 13.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 49.00 | 8.70 | 12.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 50.00 | 7.70 | 10.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 51.00 | 6.70 | 9.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 52.00 | 6.40 | 7.90 | % | 0 | 0 | 0.65 | 0.99 | 0.02 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 53.00 | 5.60 | 8.30 | % | 0 | 0 | 0.40 | 0.96 | 0.04 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 54.00 | 4.00 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.91 | 0.05 | -0.01 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 55.00 | 2.50 | 4.90 | 4.35 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.86 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 56.00 | 3.40 | 4.00 | 3.39 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.79 | 0.07 | -0.01 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 57.00 | 2.70 | 4.80 | % | 0 | 0 | 0.22 | 0.71 | 0.09 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 58.00 | 2.05 | 2.20 | % | 0 | 0 | 0.22 | 0.62 | 0.10 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 59.00 | 1.50 | 1.65 | 1.67 | 0.00 | 0.00% | 0 | 84 | 0.22 | 0.51 | 0.10 | -0.02 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 60.00 | 1.05 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.41 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 61.00 | 0.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0 | 25 | 0.21 | 0.31 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 62.00 | 0.45 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 26 | 0.21 | 0.23 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 63.00 | 0.30 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 28 | 0.22 | 0.16 | 0.07 | -0.01 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 64.00 | 0.15 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.11 | 0.05 | -0.01 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 65.00 | 0.10 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.08 | 0.04 | -0.01 | 4/29/2024 | 5/3/2024 3:59:52 PM EST |
| 66.00 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.05 | 0.03 | -0.01 | 4/29/2024 | 5/3/2024 3:59:52 PM EST |
| 67.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.03 | 0.02 | 0.00 | 4/29/2024 | 5/3/2024 3:59:52 PM EST |
| 68.00 | 0.00 | 0.15 | % | 0 | 0 | 0.29 | 0.02 | 0.01 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 69.00 | 0.00 | 0.15 | % | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 71.00 | 0.00 | 0.15 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 72.00 | 0.00 | 0.10 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 73.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 74.00 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 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 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 51.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 52.00 | 0.05 | 0.15 | % | 0 | 0 | 0.25 | -0.01 | 0.02 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 53.00 | 0.10 | 0.20 | % | 0 | 0 | 0.24 | -0.04 | 0.04 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 54.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.09 | 0.05 | -0.01 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 55.00 | 0.30 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 21 | 0.23 | -0.14 | 0.06 | -0.01 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 56.00 | 0.50 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.21 | 0.07 | -0.01 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 57.00 | 0.75 | 0.85 | % | 0 | 0 | 0.22 | -0.29 | 0.09 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 58.00 | 1.10 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.38 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 59.00 | 1.55 | 1.65 | 1.88 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.49 | 0.10 | -0.02 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 60.00 | 0.45 | 2.85 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.59 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 61.00 | 2.35 | 4.90 | % | 0 | 0 | 0.31 | -0.69 | 0.09 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 62.00 | 2.30 | 5.20 | % | 0 | 0 | 0.21 | -0.77 | 0.08 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 63.00 | 2.60 | 5.30 | % | 0 | 0 | 0.29 | -0.84 | 0.07 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 64.00 | 4.90 | 6.20 | 5.22 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.89 | 0.05 | -0.01 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 65.00 | 5.90 | 7.30 | % | 0 | 0 | 0.34 | -0.92 | 0.04 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 66.00 | 6.80 | 8.60 | % | 0 | 0 | 0.63 | -0.95 | 0.03 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 67.00 | 6.20 | 9.00 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 68.00 | 8.30 | 10.10 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 69.00 | 9.10 | 10.90 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 70.00 | 9.20 | 12.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 71.00 | 10.20 | 13.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 72.00 | 12.10 | 14.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 73.00 | 12.40 | 16.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 74.00 | 13.60 | 16.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 75.00 | 14.10 | 17.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 80.00 | 20.20 | 23.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST |