Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2813,021144453


ADM Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

ADM Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADM Nov 20, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


ADM Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0ADM261120C00130000
125.00 C00%0ADM261120C00125000
120.00 C0.10-41.18%4509-17ADM261120C00120000
115.00 C0.18-10.00%2309-17ADM261120C00115000
110.00 C0.35+75.00%202009-17ADM261120C00110000
105.00 C0.69-8.00%11509-15ADM261120C00105000
100.00 C0.65-13.33%27709-21ADM261120C00100000
95.00 C1.30-25.71%2052409-21ADM261120C00095000
92.50 C2.70+8.00%19509-17ADM261120C00092500
90.00 C2.30-23.33%12358509-21ADM261120C00090000
87.50 C3.36-13.85%527709-21ADM261120C00087500
85.00 C4.51-9.80%865409-21ADM261120C00085000
82.50 C5.08-22.56%476609-21ADM261120C00082500
80.00 C8.60-11.34%4314109-18ADM261120C00080000
77.50 C10.10-9.82%3910809-18ADM261120C00077500
75.00 C10.15-27.50%3309-21ADM261120C00075000
72.50 C15.09-6.22%3509-18ADM261120C00072500
70.00 C9.42-29.12%61208-25ADM261120C00070000
65.00 C17.00+3.66%21208-17ADM261120C00065000
60.00 C00%0ADM261120C00060000
55.00 C00%0ADM261120C00055000
50.00 C00%0ADM261120C00050000
47.50 C00%0ADM261120C00047500
45.00 C00%0ADM261120C00045000
42.50 C00%0ADM261120C00042500
40.00 C00%0ADM261120C00040000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0ADM261120P00130000
125.00 P00%0ADM261120P00125000
120.00 P00%0ADM261120P00120000
115.00 P00%0ADM261120P00115000
110.00 P00%0ADM261120P00110000
105.00 P00%0ADM261120P00105000
100.00 P00%0ADM261120P00100000
95.00 P00%0ADM261120P00095000
92.50 P8.30-2.35%1309-15ADM261120P00092500
90.00 P9.300%1109-01ADM261120P00090000
87.50 P5.70+24.73%42709-18ADM261120P00087500
85.00 P4.45+27.14%72609-18ADM261120P00085000
82.50 P3.16+21.54%18709-18ADM261120P00082500
80.00 P2.56+13.27%26009-21ADM261120P00080000
77.50 P1.50+11.11%77409-18ADM261120P00077500
75.00 P1.25+1.63%69509-21ADM261120P00075000
72.50 P0.82+36.67%16309-21ADM261120P00072500
70.00 P0.50+25.00%168409-18ADM261120P00070000
65.00 P0.20-20.00%4909-17ADM261120P00065000
60.00 P0.05-80.00%22809-21ADM261120P00060000
55.00 P0.100.00%12009-08ADM261120P00055000
50.00 P0.050%202008-21ADM261120P00050000
47.50 P00%0ADM261120P00047500
45.00 P00%0ADM261120P00045000
42.50 P00%0ADM261120P00042500
40.00 P00%0ADM261120P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC