Dark

Check out our API

ADM
Archer Daniels Midland Company
stock NYSE

At Close

Sep 22, 2026 3:59:57 PM EDT

82.35USD-1.241%(-1.03)2,536,386

82.27Bid 87.56Ask 5.29Spread

Pre-market

Sep 22, 2026 9:25:30 AM EDT

83.00USD-0.456%(-0.38)1,791

After-hours

Sep 22, 2026 4:10:30 PM EDT

82.34USD-0.006%(-0.01)102

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
967	9,878	1,515	6,563

ADM Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

ADM Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

ADM Oct 16, 2026 Exp. - Max Pain @ $82.50

Puts

Calls

ADM Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			ADM261016C00120000
115.00 C	0.10	+42.86%	1	5	09-08	ADM261016C00115000
110.00 C	0.05	0.00%	1	558	09-18	ADM261016C00110000
105.00 C	0.05	-64.29%	5	37	09-18	ADM261016C00105000
100.00 C	0.10	-16.67%	8	56	09-21	ADM261016C00100000
95.00 C	0.30	-14.29%	75	334	09-21	ADM261016C00095000
92.50 C	0.47	-31.88%	141	1,206	09-21	ADM261016C00092500
90.00 C	0.74	-39.34%	426	3,908	09-21	ADM261016C00090000
87.50 C	1.21	-37.95%	228	927	09-21	ADM261016C00087500
85.00 C	2.05	-26.52%	152	1,764	09-21	ADM261016C00085000
82.50 C	3.25	-20.73%	22	1,083	09-21	ADM261016C00082500
80.00 C	6.10	-30.68%	13	712	09-18	ADM261016C00080000
77.50 C	7.00	-27.46%	1	69	09-21	ADM261016C00077500
75.00 C	8.96	-15.87%	3	151	09-21	ADM261016C00075000
72.50 C	15.35	+19.64%	2	3	09-11	ADM261016C00072500
70.00 C	8.32	-11.02%	6	7	08-25	ADM261016C00070000
65.00 C	13.20	-2.22%	5	15	08-25	ADM261016C00065000
60.00 C	0	0%	0			ADM261016C00060000
55.00 C	0	0%	0			ADM261016C00055000
50.00 C	0	0%	0			ADM261016C00050000
47.50 C	37.96	0%	10	10	09-18	ADM261016C00047500
45.00 C	0	0%	0			ADM261016C00045000
42.50 C	0	0%	0			ADM261016C00042500
40.00 C	0	0%	0			ADM261016C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			ADM261016P00120000
115.00 P	0	0%	0			ADM261016P00115000
110.00 P	0	0%	0			ADM261016P00110000
105.00 P	0	0%	0			ADM261016P00105000
100.00 P	15.60	+5.76%	1	1	09-03	ADM261016P00100000
95.00 P	0	0%	0			ADM261016P00095000
92.50 P	0	0%	0			ADM261016P00092500
90.00 P	4.90	+10.11%	2	10	09-14	ADM261016P00090000
87.50 P	4.92	+23.00%	19	251	09-21	ADM261016P00087500
85.00 P	3.55	+29.09%	25	457	09-21	ADM261016P00085000
82.50 P	2.28	+42.50%	86	796	09-21	ADM261016P00082500
80.00 P	1.35	+31.07%	58	3,698	09-21	ADM261016P00080000
77.50 P	0.70	+16.67%	41	612	09-21	ADM261016P00077500
75.00 P	0.32	-11.11%	11	1,810	09-21	ADM261016P00075000
72.50 P	0.17	+13.33%	7	167	09-21	ADM261016P00072500
70.00 P	0.15	+50.00%	3	195	09-21	ADM261016P00070000
65.00 P	0.08	+60.00%	2	55	09-18	ADM261016P00065000
60.00 P	0.05	-44.44%	8	23	09-21	ADM261016P00060000
55.00 P	0	0%	0			ADM261016P00055000
50.00 P	0	0%	0			ADM261016P00050000
47.50 P	0	0%	0			ADM261016P00047500
45.00 P	0	0%	0			ADM261016P00045000
42.50 P	0	0%	0			ADM261016P00042500
40.00 P	0.01	-80.00%	1	3	08-07	ADM261016P00040000

Share