Dark

Check out our Dark Pool Levels

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,843	2,431	146	2,072

ADM Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

ADM Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

ADM Mar 19, 2027 Exp. - Max Pain @ $72.50

Puts

Calls

ADM Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.70	+16.67%	13	161	09-09	ADM270319C00125000
120.00 C	0.65	-59.63%	1	45	08-14	ADM270319C00120000
115.00 C	1.55	+72.22%	2	112	09-15	ADM270319C00115000
110.00 C	1.50	-28.57%	1	53	09-21	ADM270319C00110000
105.00 C	2.10	-12.50%	3	267	09-21	ADM270319C00105000
100.00 C	2.95	+1.72%	7	186	09-21	ADM270319C00100000
95.00 C	4.20	-25.66%	4	161	09-21	ADM270319C00095000
92.50 C	5.80	-14.07%	1	212	09-18	ADM270319C00092500
90.00 C	6.00	-18.92%	1	285	09-18	ADM270319C00090000
87.50 C	6.90	-14.29%	1	216	09-21	ADM270319C00087500
85.00 C	7.35	-10.58%	1	698	09-21	ADM270319C00085000
82.50 C	10.51	-5.91%	2	35	09-16	ADM270319C00082500
80.00 C	12.90	+20.00%	100	488	09-10	ADM270319C00080000
77.50 C	13.45	-1.18%	1	740	09-18	ADM270319C00077500
75.00 C	14.20	-9.55%	25	151	09-18	ADM270319C00075000
72.50 C	17.00	+16.84%	1	143	09-09	ADM270319C00072500
70.00 C	17.44	-7.72%	8	145	09-21	ADM270319C00070000
67.50 C	19.40	+22.78%	2	87	09-03	ADM270319C00067500
65.00 C	22.08	+19.35%	2	38	09-09	ADM270319C00065000
62.50 C	19.77	+40.31%	10	11	05-11	ADM270319C00062500
60.00 C	27.32	+21.42%	5	11	09-02	ADM270319C00060000
57.50 C	24.25	+36.24%	20	20	08-17	ADM270319C00057500
55.00 C	31.10	+35.16%	1	4	09-16	ADM270319C00055000
50.00 C	31.60	+4.67%	1	1	08-17	ADM270319C00050000
47.50 C	0	0%	0			ADM270319C00047500
45.00 C	0	0%	0			ADM270319C00045000
42.50 C	36.50	0%	1	1	05-26	ADM270319C00042500
40.00 C	0	0%	0			ADM270319C00040000
37.50 C	0	0%	0			ADM270319C00037500
35.00 C	44.89	+14.81%	2	3	08-28	ADM270319C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			ADM270319P00125000
120.00 P	0	0%	0			ADM270319P00120000
115.00 P	0	0%	0			ADM270319P00115000
110.00 P	0	0%	0			ADM270319P00110000
105.00 P	0	0%	0			ADM270319P00105000
100.00 P	16.90	-26.84%	2	1	09-09	ADM270319P00100000
95.00 P	13.30	-36.67%	6	4	09-09	ADM270319P00095000
92.50 P	11.60	0%	8	4	09-09	ADM270319P00092500
90.00 P	9.40	-1.05%	2	15	09-15	ADM270319P00090000
87.50 P	9.00	+11.11%	1	7	09-21	ADM270319P00087500
85.00 P	11.58	+42.96%	1	36	08-04	ADM270319P00085000
82.50 P	9.10	-4.21%	4	79	08-25	ADM270319P00082500
80.00 P	4.84	-6.92%	11	86	09-10	ADM270319P00080000
77.50 P	6.40	-5.88%	8	44	08-25	ADM270319P00077500
75.00 P	2.93	-5.48%	3	168	09-17	ADM270319P00075000
72.50 P	2.61	+4.40%	6	123	09-18	ADM270319P00072500
70.00 P	2.20	-2.22%	5	86	09-21	ADM270319P00070000
67.50 P	1.71	-31.60%	10	26	09-18	ADM270319P00067500
65.00 P	1.40	+7.69%	2	67	09-21	ADM270319P00065000
62.50 P	1.03	+21.18%	4	19	09-21	ADM270319P00062500
60.00 P	0.77	+10.00%	10	434	09-14	ADM270319P00060000
57.50 P	0.60	-25.00%	1	41	09-14	ADM270319P00057500
55.00 P	0.45	-64.57%	4	76	09-21	ADM270319P00055000
50.00 P	0.50	+11.11%	2	75	08-25	ADM270319P00050000
47.50 P	0.84	-16.00%	1	7	06-22	ADM270319P00047500
45.00 P	0.27	+8.00%	1	15	07-29	ADM270319P00045000
42.50 P	1.05	-8.70%	4	34	04-20	ADM270319P00042500
40.00 P	0.25	+127.27%	1	742	08-27	ADM270319P00040000
37.50 P	0.25	-61.54%	2	18	06-22	ADM270319P00037500
35.00 P	0.26	-13.33%	4	11	06-12	ADM270319P00035000

Share