Automatic Data Processing
ADP
264.00
+1.64
+0.63%
Automatic Data Processing
US · ADP
#197 by market cap
Listed 2008
264.00
+1.64
+0.63%
Live - 5344 symbols - heartbeat 64s ago
· 2026-10-08 08:27
Pre-market
264.00
0.00%
After-hours
264.00
0.00%
Overnight
264.17
+0.06%
- Market cap
- 104.61B
- P/E (TTM)i
- 24.13
- P/Bi
- 17.34
- EPSi
- 10.94
- Div yieldi
- 2.52%
- 52W posi
- 78%
Reader sentiment
Are you bullish or bearish on ADP?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
518 396
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 30.76% annualized vol near the money — a one-standard-deviation move to roughly $241.11–$286.89 by then.
Options-implied (~68% band), 29d
$241.11now $264.00$286.89
Analyst target range, ~12mo
$225.00avg $290.85$322.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 9 $265.00 | Put | $1.86 | 144 | 97 | 27.89% |
| Oct 16 $270.00 | Call | $2.30 | 141 | 528 | 29.34% |
| Oct 2 $262.50 | Put | $0.85 | 104 | 55 | 71.21% |
| Oct 9 $267.50 | Call | $0.83 | 77 | 24 | 29.54% |
| Oct 2 $300.00 | Call | $0.10 | 32 | 117 | 201.00% |
| Oct 16 $260.00 | Call | $7.00 | 32 | 47 | 27.55% |
| Oct 2 $265.00 | Put | $1.90 | 31 | 622 | 62.42% |
| Oct 9 $270.00 | Call | $0.54 | 25 | 450 | 34.05% |
| Oct 9 $275.00 | Call | $0.15 | 20 | 77 | 38.21% |
| Oct 16 $260.00 | Put | $2.00 | 20 | 448 | 24.89% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $132.80 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $127.81 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $122.81 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $117.81 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $112.82 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $107.82 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $102.83 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $97.83 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $92.84 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $87.84 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $82.85 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $77.85 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $72.85 | 0 | 0 | $200.00 | $0.00 | 0 | 9 |
| $67.86 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $62.86 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $57.87 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $50.38 | 3 | 3 | $220.00 | $0.00 | 0 | 0 |
| $47.88 | 0 | 3 | $225.00 | $0.00 | 0 | 0 |
| $45.38 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $42.88 | 0 | 1 | $230.00 | $0.00 | 0 | 0 |
| $40.39 | 0 | 0 | $232.50 | $0.01 | 0 | 0 |
| $37.90 | 0 | 0 | $235.00 | $0.02 | 0 | 0 |
| $35.41 | 0 | 0 | $237.50 | $0.03 | 0 | 0 |
| $32.94 | 0 | 0 | $240.00 | $0.05 | 0 | 2 |
| $30.48 | 0 | 0 | $242.50 | $0.09 | 0 | 0 |
| $28.04 | 0 | 0 | $245.00 | $0.15 | 0 | 7 |
| $25.63 | 0 | 0 | $247.50 | $0.23 | 0 | 0 |
| $23.26 | 0 | 0 | $250.00 | $0.36 | 0 | 13 |
| $20.90 | 0 | 0 | $252.50 | $0.32 | 2 | 0 |
| $18.54 | 0 | 1 | $255.00 | $0.22 | 1 | 22 |
| $16.18 | 0 | 0 | $257.50 | $0.39 | 3 | 19 |
| $13.82 | 0 | 4 | $260.00 | $0.75 | 1 | 23 |
| $11.75 | 0 | 0 | $262.50 | $1.35 | 0 | 6 |
| $9.70 | 0 | 14 | $265.00 | $1.60 | 1 | 6 |
| $6.35 | 1 | 3 | $267.50 | $2.50 | 16 | 11 |
| $4.85 | 3 | 7 | $270.00 | $3.50 | 15 | 37 |
| $4.60 | 0 | 1 | $272.50 | $5.50 | 1 | 1 |
| $2.50 | 7 | 241 | $275.00 | $5.41 | 0 | 292 |
| $1.81 | 13 | 8 | $277.50 | $7.41 | 0 | 0 |
| $1.22 | 12 | 19 | $280.00 | $9.43 | 0 | 27 |
| $1.73 | 0 | 3 | $282.50 | $12.98 | 1 | 5 |
| $0.55 | 1 | 33 | $285.00 | $13.48 | 0 | 3 |
| $0.36 | 3 | 47 | $287.50 | $15.54 | 0 | 0 |
| $0.62 | 0 | 21 | $290.00 | $17.98 | 0 | 0 |
| $0.53 | 0 | 10 | $292.50 | $20.41 | 0 | 0 |
| $0.44 | 0 | 39 | $295.00 | $22.85 | 0 | 0 |
| $0.34 | 0 | 9 | $297.50 | $25.30 | 0 | 0 |
| $0.15 | 6 | 14 | $300.00 | $27.77 | 0 | 1 |
| $0.17 | 0 | 1 | $302.50 | $30.26 | 0 | 0 |
| $0.11 | 0 | 23 | $305.00 | $32.76 | 0 | 0 |
| $0.05 | 0 | 8 | $310.00 | $37.76 | 0 | 0 |
| $0.02 | 0 | 1 | $315.00 | $42.76 | 0 | 0 |
| $0.01 | 0 | 0 | $320.00 | $47.76 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $52.76 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $57.76 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $62.76 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $67.76 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $72.76 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $77.76 | 0 | 0 |
Oct 2, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $118.25 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $113.25 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $108.25 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $103.25 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $98.25 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $93.25 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $88.25 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $83.25 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $78.26 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $73.26 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $68.26 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $63.26 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $58.26 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $53.26 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $48.26 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $43.26 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $38.26 | 0 | 2 | $220.00 | $0.00 | 0 | 0 |
| $33.27 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $28.27 | 0 | 2 | $230.00 | $0.00 | 0 | 0 |
| $23.27 | 0 | 0 | $235.00 | $0.00 | 0 | 11 |
| $18.30 | 0 | 2 | $240.00 | $0.03 | 0 | 4 |
| $15.84 | 0 | 0 | $242.50 | $0.07 | 0 | 0 |
| $13.43 | 0 | 0 | $245.00 | $0.16 | 0 | 25 |
| $11.09 | 0 | 0 | $247.50 | $0.33 | 0 | 4 |
| $8.89 | 0 | 2 | $250.00 | $0.62 | 0 | 10 |
| $6.69 | 0 | 0 | $252.50 | $0.92 | 0 | 12 |
| $8.70 | 1 | 0 | $255.00 | $1.00 | 1 | 40 |
| $2.93 | 0 | 0 | $257.50 | $1.19 | 1 | 9 |
| $2.05 | 0 | 115 | $260.00 | $0.25 | 1 | 897 |
| $1.17 | 0 | 375 | $262.50 | $0.85 | 104 | 55 |
| $1.36 | 18 | 25 | $265.00 | $1.90 | 31 | 622 |
| $0.25 | 0 | 341 | $267.50 | $9.56 | 0 | 0 |
| $0.25 | 3 | 84 | $270.00 | $11.97 | 0 | 6 |
| $0.10 | 2 | 43 | $272.50 | $14.44 | 0 | 0 |
| $0.02 | 0 | 174 | $275.00 | $10.47 | 1 | 0 |
| $0.01 | 0 | 80 | $277.50 | $19.44 | 0 | 0 |
| $0.00 | 0 | 29 | $280.00 | $21.94 | 0 | 0 |
| $0.00 | 0 | 3 | $282.50 | $24.44 | 0 | 0 |
| $0.00 | 0 | 11 | $285.00 | $26.94 | 0 | 0 |
| $0.00 | 0 | 3 | $287.50 | $29.44 | 0 | 0 |
| $0.00 | 0 | 24 | $290.00 | $31.94 | 0 | 0 |
| $0.00 | 0 | 6 | $292.50 | $34.44 | 0 | 0 |
| $0.00 | 0 | 54 | $295.00 | $36.94 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $39.44 | 0 | 0 |
| $0.10 | 32 | 117 | $300.00 | $41.94 | 0 | 0 |
| $0.00 | 0 | 16 | $305.00 | $46.94 | 0 | 0 |
| $0.00 | 0 | 8 | $310.00 | $51.94 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $56.94 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $61.94 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $66.94 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $71.94 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $76.94 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $81.94 | 0 | 0 |
| $0.00 | 0 | 1 | $345.00 | $86.94 | 0 | 0 |
| $0.00 | 0 | 1 | $350.00 | $91.94 | 0 | 0 |
Oct 9, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $117.53 | 0 | 2 | $145.00 | $0.00 | 0 | 0 |
| $114.24 | 2 | 2 | $150.00 | $0.00 | 0 | 0 |
| $110.43 | 10 | 0 | $155.00 | $0.00 | 0 | 0 |
| $105.43 | 8 | 0 | $160.00 | $0.00 | 0 | 0 |
| $97.53 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $93.50 | 10 | 0 | $170.00 | $0.00 | 0 | 0 |
| $88.50 | 10 | 0 | $175.00 | $0.00 | 0 | 4 |
| $82.54 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $77.54 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $72.54 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $67.54 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $62.54 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $57.55 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $52.55 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $47.55 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $42.55 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $37.55 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $32.55 | 0 | 1 | $230.00 | $0.00 | 0 | 0 |
| $27.56 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $25.06 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $22.56 | 0 | 0 | $240.00 | $0.00 | 0 | 12 |
| $20.06 | 0 | 0 | $242.50 | $0.01 | 0 | 2 |
| $17.58 | 0 | 0 | $245.00 | $0.02 | 0 | 15 |
| $15.11 | 0 | 0 | $247.50 | $0.05 | 0 | 5 |
| $13.95 | 1 | 1 | $250.00 | $0.27 | 2 | 17 |
| $10.36 | 0 | 0 | $252.50 | $0.30 | 0 | 17 |
| $8.34 | 0 | 2 | $255.00 | $0.10 | 4 | 82 |
| $6.33 | 0 | 6 | $257.50 | $0.30 | 8 | 68 |
| $4.41 | 0 | 21 | $260.00 | $0.56 | 6 | 5 |
| $3.76 | 7 | 2 | $262.50 | $0.99 | 1 | 10 |
| $2.19 | 2 | 28 | $265.00 | $1.86 | 144 | 97 |
| $0.83 | 77 | 24 | $267.50 | $6.03 | 0 | 0 |
| $0.54 | 25 | 450 | $270.00 | $7.95 | 0 | 0 |
| $0.20 | 2 | 14 | $272.50 | $10.36 | 0 | 0 |
| $0.15 | 20 | 77 | $275.00 | $12.77 | 0 | 0 |
| $0.15 | 0 | 17 | $277.50 | $15.19 | 0 | 0 |
| $0.09 | 0 | 7 | $280.00 | $17.65 | 0 | 0 |
| $0.05 | 0 | 25 | $282.50 | $20.14 | 0 | 0 |
| $0.03 | 0 | 3 | $285.00 | $22.64 | 0 | 0 |
| $0.02 | 0 | 25 | $287.50 | $25.14 | 0 | 0 |
| $0.20 | 13 | 16 | $290.00 | $27.64 | 0 | 0 |
| $0.01 | 0 | 0 | $292.50 | $30.14 | 0 | 0 |
| $0.00 | 0 | 3 | $295.00 | $32.64 | 0 | 0 |
| $0.00 | 0 | 45 | $300.00 | $37.64 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $42.64 | 0 | 0 |
| $0.00 | 0 | 1 | $310.00 | $47.64 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $52.64 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $57.64 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $62.64 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $67.64 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $72.64 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $77.64 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $82.64 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $87.64 | 0 | 0 |
Oct 16, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $97.94 | 0 | 0 | $165.00 | $0.00 | 0 | 2 |
| $92.94 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $87.95 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $82.95 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $77.96 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $72.97 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $67.98 | 0 | 0 | $195.00 | $0.01 | 0 | 0 |
| $62.99 | 0 | 0 | $200.00 | $0.02 | 0 | 0 |
| $58.02 | 0 | 0 | $205.00 | $0.04 | 0 | 0 |
| $53.07 | 0 | 0 | $210.00 | $0.08 | 0 | 0 |
| $48.14 | 0 | 0 | $215.00 | $0.14 | 0 | 0 |
| $44.02 | 4 | 4 | $220.00 | $0.21 | 0 | 0 |
| $38.27 | 0 | 0 | $225.00 | $0.27 | 0 | 0 |
| $33.33 | 0 | 8 | $230.00 | $0.33 | 0 | 113 |
| $28.40 | 0 | 0 | $235.00 | $0.39 | 0 | 6 |
| $25.93 | 0 | 0 | $237.50 | $0.42 | 0 | 4 |
| $23.47 | 0 | 0 | $240.00 | $0.10 | 1 | 48 |
| $21.02 | 0 | 0 | $242.50 | $0.45 | 1 | 0 |
| $18.61 | 0 | 0 | $245.00 | $0.56 | 1 | 0 |
| $16.19 | 0 | 0 | $247.50 | $0.67 | 0 | 7 |
| $13.86 | 1 | 3 | $250.00 | $0.45 | 11 | 162 |
| $11.72 | 0 | 0 | $252.50 | $1.20 | 0 | 10 |
| $9.60 | 0 | 1 | $255.00 | $1.00 | 4 | 23 |
| $7.80 | 0 | 2 | $257.50 | $1.25 | 5 | 4 |
| $7.00 | 32 | 47 | $260.00 | $2.00 | 20 | 448 |
| $4.68 | 0 | 12 | $262.50 | $4.18 | 0 | 14 |
| $3.30 | 0 | 31 | $265.00 | $5.33 | 0 | 18 |
| $2.75 | 1 | 18 | $267.50 | $7.18 | 0 | 1 |
| $2.30 | 141 | 528 | $270.00 | $7.05 | 1 | 825 |
| $1.31 | 0 | 25 | $272.50 | $10.93 | 0 | 1 |
| $1.15 | 2 | 35 | $275.00 | $13.11 | 0 | 5 |
| $0.60 | 0 | 14 | $277.50 | $15.33 | 0 | 0 |
| $0.38 | 0 | 148 | $280.00 | $17.69 | 0 | 58 |
| $0.24 | 0 | 9 | $282.50 | $20.14 | 0 | 1 |
| $0.78 | 1 | 10 | $285.00 | $22.64 | 0 | 0 |
| $0.09 | 0 | 1 | $287.50 | $25.14 | 0 | 0 |
| $0.81 | 2 | 428 | $290.00 | $27.64 | 0 | 0 |
| $0.03 | 0 | 86 | $292.50 | $30.14 | 0 | 0 |
| $0.01 | 0 | 43 | $295.00 | $32.64 | 0 | 0 |
| $0.00 | 0 | 173 | $300.00 | $37.64 | 0 | 0 |
| $0.00 | 0 | 2 | $305.00 | $42.64 | 0 | 0 |
| $0.00 | 0 | 119 | $310.00 | $47.64 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $52.64 | 0 | 0 |
| $0.00 | 0 | 45 | $320.00 | $57.64 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $62.64 | 0 | 0 |
| $0.00 | 0 | 17 | $330.00 | $67.64 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $72.64 | 0 | 0 |
| $0.00 | 0 | 5 | $340.00 | $77.64 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $82.64 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $87.64 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $97.64 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $107.64 | 0 | 0 |
| $0.00 | 0 | 4 | $380.00 | $117.64 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $127.64 | 0 | 0 |
| $0.00 | 0 | 5 | $400.00 | $137.64 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $147.64 | 0 | 0 |
Oct 23, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $117.94 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $112.95 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $107.96 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $102.97 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $97.98 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $92.99 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $88.00 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $83.01 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $78.02 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $73.03 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $68.04 | 0 | 0 | $195.00 | $0.00 | 0 | 1 |
| $63.05 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $58.06 | 0 | 0 | $205.00 | $0.01 | 0 | 0 |
| $53.08 | 0 | 0 | $210.00 | $0.02 | 0 | 0 |
| $49.47 | 4 | 0 | $215.00 | $0.04 | 0 | 0 |
| $43.17 | 0 | 0 | $220.00 | $0.09 | 0 | 0 |
| $38.29 | 0 | 0 | $225.00 | $0.20 | 0 | 5 |
| $33.50 | 0 | 0 | $230.00 | $0.40 | 0 | 1 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $28.85 | 0 | 0 | $235.00 | $0.74 | 0 | 2 |
| $26.53 | 0 | 0 | $237.50 | $0.92 | 0 | 0 |
| $24.21 | 0 | 2 | $240.00 | $1.10 | 0 | 61 |
| $21.89 | 0 | 0 | $242.50 | $1.27 | 0 | 0 |
| $19.57 | 0 | 0 | $245.00 | $1.45 | 0 | 34 |
| $17.25 | 0 | 0 | $247.50 | $1.63 | 0 | 4 |
| $14.93 | 0 | 2 | $250.00 | $1.81 | 0 | 6 |
| $12.61 | 0 | 0 | $252.50 | $1.98 | 0 | 0 |
| $10.29 | 0 | 9 | $255.00 | $2.16 | 0 | 11 |
| $8.84 | 0 | 2 | $257.50 | $2.74 | 1 | 1 |
| $7.39 | 0 | 6 | $260.00 | $2.84 | 1 | 17 |
| $6.50 | 1 | 0 | $262.50 | $5.34 | 0 | 0 |
| $4.50 | 0 | 2 | $265.00 | $6.41 | 0 | 7 |
| $3.58 | 0 | 2 | $267.50 | $8.01 | 0 | 0 |
| $3.30 | 2 | 19 | $270.00 | $9.89 | 0 | 17 |
| $2.30 | 0 | 0 | $272.50 | $11.78 | 0 | 0 |
| $1.67 | 0 | 70 | $275.00 | $13.69 | 0 | 0 |
| $1.45 | 0 | 1 | $277.50 | $15.99 | 0 | 0 |
| $1.40 | 3 | 27 | $280.00 | $18.48 | 0 | 1 |
| $1.40 | 0 | 0 | $282.50 | $20.96 | 0 | 0 |
| $1.38 | 0 | 6 | $285.00 | $23.44 | 0 | 0 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $1.33 | 0 | 32 | $290.00 | $28.40 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $1.28 | 0 | 15 | $295.00 | $33.36 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $1.23 | 0 | 4 | $300.00 | $38.31 | 0 | 0 |
| $0.40 | 1 | 2 | $305.00 | $43.27 | 0 | 0 |
| $1.13 | 0 | 0 | $310.00 | $48.23 | 0 | 0 |
| $1.07 | 0 | 0 | $315.00 | $53.19 | 0 | 0 |
| $1.02 | 0 | 0 | $320.00 | $58.14 | 0 | 0 |
| $0.97 | 0 | 0 | $325.00 | $63.10 | 0 | 0 |
| $0.92 | 0 | 0 | $330.00 | $68.06 | 0 | 0 |
| $0.87 | 0 | 0 | $335.00 | $73.02 | 0 | 0 |
| $0.82 | 0 | 0 | $340.00 | $77.98 | 0 | 0 |
| $0.77 | 0 | 0 | $345.00 | $82.94 | 0 | 0 |
| $0.72 | 0 | 0 | $350.00 | $87.90 | 0 | 0 |
Oct 30, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $118.36 | 0 | 0 | $145.00 | $0.27 | 0 | 0 |
| $113.44 | 0 | 0 | $150.00 | $0.33 | 0 | 0 |
| $108.51 | 0 | 0 | $155.00 | $0.40 | 0 | 0 |
| $103.59 | 0 | 0 | $160.00 | $0.46 | 0 | 0 |
| $98.67 | 0 | 0 | $165.00 | $0.53 | 0 | 0 |
| $93.75 | 0 | 0 | $170.00 | $0.60 | 0 | 0 |
| $88.83 | 0 | 0 | $175.00 | $0.66 | 0 | 0 |
| $83.91 | 0 | 0 | $180.00 | $0.73 | 0 | 0 |
| $78.99 | 0 | 0 | $185.00 | $0.79 | 0 | 0 |
| $74.07 | 0 | 0 | $190.00 | $0.86 | 0 | 0 |
| $69.14 | 0 | 0 | $195.00 | $0.93 | 0 | 0 |
| $64.22 | 0 | 0 | $200.00 | $0.99 | 0 | 1 |
| $59.30 | 0 | 0 | $205.00 | $1.06 | 0 | 0 |
| $54.38 | 0 | 0 | $210.00 | $1.13 | 0 | 0 |
| $49.46 | 0 | 0 | $215.00 | $1.19 | 0 | 0 |
| $44.54 | 0 | 0 | $220.00 | $1.26 | 0 | 0 |
| $40.20 | 1 | 2 | $225.00 | $1.32 | 0 | 2 |
| $34.78 | 0 | 0 | $230.00 | $1.48 | 0 | 0 |
| $30.04 | 0 | 0 | $235.00 | $1.73 | 0 | 0 |
| $25.36 | 0 | 0 | $240.00 | $2.03 | 0 | 64 |
| $20.68 | 0 | 0 | $245.00 | $2.34 | 0 | 21 |
| $18.70 | 1 | 0 | $250.00 | $3.50 | 0 | 25 |
| $13.19 | 0 | 0 | $255.00 | $4.85 | 0 | 3 |
| $10.38 | 0 | 0 | $260.00 | $6.05 | 2 | 21 |
| $7.90 | 0 | 22 | $265.00 | $9.58 | 0 | 20 |
| $7.00 | 1 | 3 | $270.00 | $11.00 | 1 | 2 |
| $4.97 | 2 | 72 | $275.00 | $16.04 | 0 | 0 |
| $3.57 | 2 | 24 | $280.00 | $19.84 | 0 | 0 |
| $1.99 | 0 | 3 | $285.00 | $23.84 | 0 | 0 |
| $1.54 | 0 | 25 | $290.00 | $28.45 | 0 | 0 |
| $1.09 | 0 | 16 | $295.00 | $33.07 | 0 | 0 |
| $0.96 | 0 | 7 | $300.00 | $37.97 | 0 | 0 |
| $0.82 | 0 | 4 | $305.00 | $42.87 | 0 | 0 |
| $0.68 | 0 | 30 | $310.00 | $47.78 | 0 | 0 |
| $0.54 | 0 | 0 | $315.00 | $52.71 | 0 | 0 |
| $0.41 | 0 | 30 | $320.00 | $57.65 | 0 | 0 |
| $0.28 | 0 | 0 | $325.00 | $62.64 | 0 | 0 |
| $0.19 | 0 | 0 | $330.00 | $67.64 | 0 | 0 |
| $0.13 | 0 | 0 | $335.00 | $72.64 | 0 | 0 |
| $0.09 | 0 | 0 | $340.00 | $77.64 | 0 | 0 |
| $0.06 | 0 | 0 | $345.00 | $82.64 | 0 | 0 |
| $0.04 | 0 | 0 | $350.00 | $87.64 | 0 | 0 |
Nov 6, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $118.66 | 0 | 0 | $145.00 | $0.41 | 0 | 0 |
| $113.74 | 0 | 0 | $150.00 | $0.48 | 0 | 0 |
| $108.82 | 0 | 0 | $155.00 | $0.54 | 0 | 0 |
| $103.91 | 0 | 0 | $160.00 | $0.61 | 0 | 0 |
| $98.99 | 0 | 0 | $165.00 | $0.68 | 0 | 0 |
| $94.07 | 0 | 0 | $170.00 | $0.74 | 0 | 0 |
| $89.16 | 0 | 0 | $175.00 | $0.81 | 0 | 0 |
| $84.24 | 0 | 0 | $180.00 | $0.87 | 0 | 0 |
| $79.32 | 0 | 0 | $185.00 | $0.94 | 0 | 0 |
| $74.40 | 0 | 0 | $190.00 | $1.01 | 0 | 0 |
| $69.49 | 0 | 0 | $195.00 | $1.07 | 0 | 0 |
| $64.57 | 0 | 0 | $200.00 | $1.14 | 0 | 0 |
| $59.65 | 0 | 0 | $205.00 | $1.21 | 0 | 0 |
| $54.73 | 0 | 0 | $210.00 | $1.27 | 0 | 0 |
| $49.82 | 0 | 0 | $215.00 | $1.34 | 0 | 0 |
| $44.90 | 0 | 0 | $220.00 | $1.41 | 0 | 0 |
| $39.98 | 0 | 0 | $225.00 | $1.47 | 0 | 0 |
| $35.11 | 0 | 0 | $230.00 | $1.59 | 0 | 0 |
| $30.24 | 0 | 0 | $235.00 | $1.70 | 0 | 2 |
| $25.37 | 0 | 0 | $240.00 | $1.81 | 0 | 1 |
| $21.57 | 0 | 0 | $245.00 | $2.60 | 1 | 3 |
| $17.78 | 0 | 0 | $250.00 | $4.22 | 0 | 0 |
| $14.32 | 0 | 0 | $255.00 | $5.00 | 1 | 1 |
| $11.31 | 0 | 0 | $260.00 | $7.75 | 0 | 0 |
| $10.94 | 1 | 5 | $265.00 | $10.26 | 0 | 1 |
| $8.50 | 1 | 5 | $270.00 | $13.23 | 0 | 0 |
| $4.70 | 0 | 1 | $275.00 | $16.23 | 0 | 0 |
| $3.23 | 0 | 1 | $280.00 | $19.82 | 0 | 1 |
| $2.64 | 0 | 45 | $285.00 | $24.28 | 0 | 0 |
| $1.80 | 16 | 0 | $290.00 | $28.74 | 0 | 0 |
| $1.71 | 0 | 0 | $295.00 | $33.46 | 0 | 0 |
| $0.70 | 6 | 10 | $300.00 | $38.18 | 0 | 0 |
| $1.32 | 0 | 0 | $305.00 | $43.14 | 0 | 0 |
| $1.28 | 0 | 0 | $310.00 | $48.11 | 0 | 0 |
| $1.25 | 0 | 0 | $315.00 | $53.08 | 0 | 0 |
| $1.21 | 0 | 0 | $320.00 | $58.06 | 0 | 0 |
| $1.18 | 0 | 0 | $325.00 | $63.03 | 0 | 0 |
| $1.15 | 0 | 0 | $330.00 | $68.01 | 0 | 0 |
| $1.12 | 0 | 0 | $335.00 | $72.99 | 0 | 0 |
| $1.09 | 0 | 0 | $340.00 | $77.97 | 0 | 0 |
| $1.07 | 0 | 0 | $345.00 | $82.95 | 0 | 0 |
| $1.04 | 0 | 0 | $350.00 | $87.93 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:33, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 08:27:07 · For reference only, not investment advice and not tailored to your situation.