Dark

ADM
Archer Daniels Midland Company
stock NYSE

At Close

Jul 10, 2026 3:59:57 PM EDT

80.47USD+1.887%(+1.49)2,970,793

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 8:54:30 AM EDT

80.00USD+1.291%(+1.02)611

After-hours

Jul 10, 2026 4:34:30 PM EDT

80.41USD-0.075%(-0.06)14,122

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,258	2,560	206	10,363

ADM Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ADM Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ADM Jan 15, 2027 Exp. - Max Pain @ $62.50

Puts

Calls

ADM Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.35	-22.22%	1	16	07-07	ADM270115C00125000
120.00 C	1.00	-31.03%	1	55	06-09	ADM270115C00120000
115.00 C	1.25	-7.41%	1	8	06-09	ADM270115C00115000
110.00 C	1.02	+13.33%	15	260	07-08	ADM270115C00110000
105.00 C	1.15	+8.49%	1	60	07-02	ADM270115C00105000
100.00 C	2.12	+26.19%	2	551	07-08	ADM270115C00100000
95.00 C	2.20	-6.38%	3	236	06-22	ADM270115C00095000
92.50 C	3.40	+28.30%	1	78	07-08	ADM270115C00092500
90.00 C	3.90	+23.03%	1	621	07-09	ADM270115C00090000
87.50 C	4.00	-31.03%	2	124	06-30	ADM270115C00087500
85.00 C	5.60	+17.89%	1	493	07-09	ADM270115C00085000
82.50 C	5.80	+5.45%	25	58	06-30	ADM270115C00082500
80.00 C	7.70	+11.59%	8	2,044	07-08	ADM270115C00080000
77.50 C	7.50	0.00%	1	118	07-07	ADM270115C00077500
75.00 C	10.80	+0.93%	1	778	07-09	ADM270115C00075000
72.50 C	12.35	+17.06%	3	270	07-09	ADM270115C00072500
70.00 C	13.00	+12.07%	1	1,119	07-09	ADM270115C00070000
67.50 C	15.98	+16.05%	2	788	07-09	ADM270115C00067500
65.00 C	16.74	+5.28%	23	2,115	07-09	ADM270115C00065000
62.50 C	18.10	+7.55%	1	2,984	07-07	ADM270115C00062500
60.00 C	21.09	+9.84%	1	1,194	07-09	ADM270115C00060000
57.50 C	23.20	+15.31%	1	232	07-08	ADM270115C00057500
55.00 C	23.70	+15.61%	2	171	07-07	ADM270115C00055000
52.50 C	29.50	+3.51%	1	196	05-14	ADM270115C00052500
50.00 C	27.00	-5.92%	4	325	07-02	ADM270115C00050000
47.50 C	24.20	+9.75%	10	250	04-27	ADM270115C00047500
45.00 C	34.95	+58.86%	1	277	05-27	ADM270115C00045000
42.50 C	35.80	-7.73%	5	41	07-07	ADM270115C00042500
40.00 C	41.10	-3.45%	2	178	05-18	ADM270115C00040000
37.50 C	35.40	+10.01%	4	10	03-12	ADM270115C00037500
35.00 C	34.75	+27.99%	1	45	04-21	ADM270115C00035000
32.50 C	45.53	+23.19%	1	1	06-15	ADM270115C00032500
30.00 C	26.30	+6.48%	100	115	08-05	ADM270115C00030000
27.50 C	34.09	+5.87%	3	4	09-24	ADM270115C00027500
25.00 C	55.17	+57.63%	3	2	05-05	ADM270115C00025000
22.50 C	33.15	0%	1	1	07-30	ADM270115C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			ADM270115P00125000
120.00 P	0	0%	0			ADM270115P00120000
115.00 P	0	0%	0			ADM270115P00115000
110.00 P	0	0%	0			ADM270115P00110000
105.00 P	0	0%	0			ADM270115P00105000
100.00 P	0	0%	0			ADM270115P00100000
95.00 P	35.05	+4.94%	1	1	09-10	ADM270115P00095000
92.50 P	0	0%	0			ADM270115P00092500
90.00 P	14.00	+3.70%	24	69	06-08	ADM270115P00090000
87.50 P	12.50	+5.04%	16	68	06-08	ADM270115P00087500
85.00 P	9.90	-3.88%	3	24	07-09	ADM270115P00085000
82.50 P	7.90	-21.00%	23	44	06-03	ADM270115P00082500
80.00 P	7.10	-31.00%	4	158	07-09	ADM270115P00080000
77.50 P	7.50	-16.67%	6	1,055	06-30	ADM270115P00077500
75.00 P	6.50	-9.72%	5	182	06-30	ADM270115P00075000
72.50 P	4.10	-8.89%	10	331	07-08	ADM270115P00072500
70.00 P	4.20	0.00%	1	182	07-06	ADM270115P00070000
67.50 P	2.40	-25.00%	2	567	07-08	ADM270115P00067500
65.00 P	2.05	-23.79%	3	849	07-09	ADM270115P00065000
62.50 P	2.13	-29.00%	1	182	07-01	ADM270115P00062500
60.00 P	2.00	-14.89%	1	273	07-01	ADM270115P00060000
57.50 P	1.10	-11.29%	1	143	07-07	ADM270115P00057500
55.00 P	0.75	-6.25%	10	277	07-08	ADM270115P00055000
52.50 P	0.90	0.00%	5	183	06-18	ADM270115P00052500
50.00 P	0.39	-29.09%	8	615	07-09	ADM270115P00050000
47.50 P	0.31	+3.33%	1	554	07-09	ADM270115P00047500
45.00 P	0.26	-42.22%	100	2,599	07-09	ADM270115P00045000
42.50 P	0.40	-52.94%	1	415	05-20	ADM270115P00042500
40.00 P	0.28	-20.00%	5	387	05-18	ADM270115P00040000
37.50 P	0.15	-40.00%	10	178	06-30	ADM270115P00037500
35.00 P	0.20	-9.09%	2	350	05-12	ADM270115P00035000
32.50 P	0.14	+7.69%	3	28	05-13	ADM270115P00032500
30.00 P	0.25	+19.05%	500	577	05-13	ADM270115P00030000
27.50 P	0.15	+50.00%	2	59	02-03	ADM270115P00027500
25.00 P	0.25	+316.67%	2	210	01-23	ADM270115P00025000
22.50 P	0.05	-81.48%	8	9	01-22	ADM270115P00022500