Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,1442,6261,0462,098


ADM Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ADM Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ADM Jan 21, 2028 Exp. - Max Pain @ $62.50

Puts
Calls


ADM Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C4.20-4.55%12909-18ADM280121C00125000
120.00 C4.15+6.96%15409-21ADM280121C00120000
115.00 C00%0ADM280121C00115000
110.00 C6.18-16.49%226309-21ADM280121C00110000
105.00 C8.10+28.57%1020609-11ADM280121C00105000
100.00 C8.42-8.48%169509-21ADM280121C00100000
95.00 C11.03-5.97%137109-16ADM280121C00095000
92.50 C12.04+2.03%42009-08ADM280121C00092500
90.00 C13.00+0.93%324509-16ADM280121C00090000
87.50 C13.90-4.79%4618509-18ADM280121C00087500
85.00 C14.05-15.36%552709-21ADM280121C00085000
82.50 C16.26+6.62%23109-08ADM280121C00082500
80.00 C16.60-13.00%22,51909-21ADM280121C00080000
77.50 C19.90+27.56%114009-16ADM280121C00077500
75.00 C18.50-4.88%145809-21ADM280121C00075000
72.50 C23.10+4.05%113909-14ADM280121C00072500
70.00 C24.00+26.92%1034409-11ADM280121C00070000
67.50 C25.60+4.92%149809-14ADM280121C00067500
65.00 C26.80-4.80%122209-16ADM280121C00065000
62.50 C30.48+7.82%127209-17ADM280121C00062500
60.00 C31.91+0.60%1029209-14ADM280121C00060000
57.50 C31.87+12.81%147709-16ADM280121C00057500
55.00 C34.67-3.16%338009-16ADM280121C00055000
52.50 C38.08+26.34%108809-14ADM280121C00052500
50.00 C38.10-3.98%109009-21ADM280121C00050000
47.50 C35.00+54.19%5012306-09ADM280121C00047500
45.00 C45.20+4.87%32509-10ADM280121C00045000
42.50 C47.40+14.77%32409-10ADM280121C00042500
40.00 C46.70-1.48%23609-18ADM280121C00040000
37.50 C27.10+0.74%3410-17ADM280121C00037500
35.00 C49.92+66.96%101107-17ADM280121C00035000
32.50 C00%0ADM280121C00032500
30.00 C37.97+12.01%1202-02ADM280121C00030000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0ADM280121P00125000
120.00 P40.20-4.92%1206-05ADM280121P00120000
115.00 P00%0ADM280121P00115000
110.00 P41.60+8.90%1104-14ADM280121P00110000
105.00 P37.10+1.09%1104-14ADM280121P00105000
100.00 P22.80-4.20%7807-15ADM280121P00100000
95.00 P18.69-7.01%32109-01ADM280121P00095000
92.50 P00%0ADM280121P00092500
90.00 P13.99-6.42%311309-16ADM280121P00090000
87.50 P12.50-18.30%18109-11ADM280121P00087500
85.00 P11.00-0.90%1823209-11ADM280121P00085000
82.50 P13.67+10.24%45058708-10ADM280121P00082500
80.00 P9.16-0.97%38109-16ADM280121P00080000
77.50 P7.66-14.89%32109-10ADM280121P00077500
75.00 P6.80+3.82%211909-18ADM280121P00075000
72.50 P7.60-9.20%214008-17ADM280121P00072500
70.00 P7.30-9.32%114008-11ADM280121P00070000
67.50 P5.10-19.05%3014509-03ADM280121P00067500
65.00 P3.80-3.06%74109-15ADM280121P00065000
62.50 P3.28+2.82%18309-18ADM280121P00062500
60.00 P2.800.00%318609-17ADM280121P00060000
57.50 P3.30-30.67%44607-09ADM280121P00057500
55.00 P2.20+13.99%24009-21ADM280121P00055000
52.50 P1.75-6.91%25709-09ADM280121P00052500
50.00 P1.30-35.00%277709-10ADM280121P00050000
47.50 P1.30-13.33%21709-01ADM280121P00047500
45.00 P0.92+15.00%13809-18ADM280121P00045000
42.50 P0.85-15.00%84409-03ADM280121P00042500
40.00 P0.75-2.60%25209-21ADM280121P00040000
37.50 P0.57-36.67%11808-31ADM280121P00037500
35.00 P0.50-20.63%51109-15ADM280121P00035000
32.50 P0.35-56.25%5707-08ADM280121P00032500
30.00 P0.40-36.51%153507-08ADM280121P00030000


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