ADP · Automatic Data Processing Inc · Options Chain

Track ADP — free

$266.70 +1.48 (+0.56%)

S&P 500 member Nasdaq-100 member Russell 1000 member Rebalance outlook locked

Market Cap

$105.36B

397.26M

Options Chain

Underlying $266.70 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 11, 2026 · 1 days to expiry · 120 contracts · mixed daily-bar sessions · Aug 11, 2026–Sep 9, 2026; 75 unknown

Put / call OI

0.58

Call-heavy positioning

Open interest

1,712

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$280.00

$13.30 above spot

ATM implied vol

51.1%

market's expected move

Open interest by strike · near the money

Calls Puts

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

205

210

215

220

225

230

235

240

242.5

245

247.5

250

252.5

255

257.5

260

262.5

265

267.5

270

272.5

275

277.5

280

282.5

285

287.5

290

292.5

295

297.5

300

302.5

305

307.5

310

312.5

315

320

325

330

335

340

345

350

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 1d Sep 18 8d Sep 25 15d Oct 2 22d Oct 9 29d Oct 16 36d Oct 23 43d Oct 30 50d Nov 20 71d Dec 18 99d Jan 15 127d Feb 19 162d Mar 19 190d Jun 17 280d Sep 17 372d Jan 21 498d Jun 16 645d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$135.50	$138.60	—		—	$0.00	$2.15	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:37:38.251 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-10 13:31:31.791 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$130.60	$133.30	—		—	$0.00	$2.15	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:37:38.237 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-10 13:31:28.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$125.60	$128.70	—		—	$0.00	$2.15	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-10 13:32:31.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$120.40	$123.60	—		—	$0.00	$2.15	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:18.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-10 13:32:48.797 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$115.40	$118.70	—		—	$0.00	$2.15	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:21.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-10 13:32:22.335 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$110.40	$113.70	—		—	$0.00	$2.15	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-10 13:32:33.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$105.60	$108.70	—		—	$0.00	$2.15	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-10 13:31:42.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$100.40	$103.30	—		—	$0.00	$2.15	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-10 13:32:17.324 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$95.40	$98.60	—		$0.10	$0.00	$2.15	—	—	1	1
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 13:31:20.003 UTC Last $0.10 Breakeven $169.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$91.10	$93.60	—		—	$0.00	$2.15	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.215 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-10 13:32:23.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$85.40	$88.60	—		—	$0.00	$2.15	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:18.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-10 13:31:42.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$80.40	$83.30	—		—	$0.00	$2.15	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:18.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-10 13:32:28.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$75.60	$78.30	—		—	$0.00	$2.15	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-10 13:31:47.418 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$70.40	$73.70	—		—	$0.00	$2.15	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-10 13:39:29.473 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$65.40	$68.70	—		—	$0.00	$2.15	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-10 13:31:50.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.60	$63.70	—		—	$0.00	$2.15	—	—	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$55.60	$58.30	—		—	$0.00	$2.15	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.209 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.40	$53.30	—		—	$0.00	$2.15	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:18.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.10	$48.30	—		—	$0.00	$2.15	—	—	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.657 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.40	$43.70	—		—	$0.00	$2.15	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:18.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.921 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	—	—	$35.40	$38.70	$47.70		—	$0.00	$2.15	—	—	—	—
Call · $230 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:39:33.137 UTC Last $47.70 Breakeven $277.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $230 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	14	—	—	$31.10	$33.30	$47.26		$1.27	$0.00	$1.00	—	—	1	2
Call · $235 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 13:39:31.762 UTC Last $47.26 Breakeven $282.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $235 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 13:39:12.386 UTC Last $1.27 Breakeven $233.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$25.60	$28.70	—		$1.38	$0.00	$2.15	—	—	1	4
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.209 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 13:39:12.338 UTC Last $1.38 Breakeven $238.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$23.50	$26.20	—		—	$0.00	$2.15	—	—	—	—
Call · $242.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:29.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $242.5 Daily-bar session Unknown Quote as of 2026-09-10 13:35:10.231 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	93.9%	0.962	$20.60	$23.70	$34.70		$2.03	$0.00	$2.15	—	—	2	—
Call · $245 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:36:51.034 UTC Last $34.70 Breakeven $279.70 Implied vol 93.9% Delta 0.962 ≈96% ITM Gamma 0.006 Theta -0.569 Vega 0.012 Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $245 Daily-bar session Aug 11, 2026 Quote as of 2026-09-10 13:31:00.922 UTC Last $2.03 Breakeven $242.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	88.4%	0.951	$18.20	$21.20	—		—	$0.00	$2.15	—	—	—	—
Call · $247.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.211 UTC Last — Breakeven — Implied vol 88.4% Delta 0.951 ≈95% ITM Gamma 0.008 Theta -0.648 Vega 0.014 Open interest — OI effective date — Model this call Put · $247.5 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	14	—	—	$15.50	$18.30	$34.64		$0.62	$0.00	$0.75	—	—	2	3
Call · $250 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 13:39:12.082 UTC Last $34.64 Breakeven $284.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $250 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 13:39:12.335 UTC Last $0.62 Breakeven $249.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$13.00	$15.80	—		$0.18	$0.00	$2.20	—	—	14	12
Call · $252.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $252.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:10.231 UTC Last $0.18 Breakeven $252.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
16	1	70.8%	0.895	$11.10	$13.80	$30.25		$0.45	$0.05	$0.75	-0.091	66.5%	6	21
Call · $255 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 13:39:29.605 UTC Last $30.25 Breakeven $285.25 Implied vol 70.8% Delta 0.895 ≈90% ITM Gamma 0.018 Theta -0.922 Vega 0.025 Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $255 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:29.733 UTC Last $0.45 Breakeven $254.55 Implied vol 66.5% Delta -0.091 ≈9% ITM Gamma 0.018 Theta -0.76 Vega 0.023 Open interest 21 OI effective date Sep 8, 2026 Model this put
—	—	49.5%	0.92	$8.60	$10.80	—		$0.59	$0.15	$0.70	-0.11	56.7%	2	6
Call · $257.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:29.470 UTC Last — Breakeven — Implied vol 49.5% Delta 0.92 ≈92% ITM Gamma 0.022 Theta -0.539 Vega 0.021 Open interest — OI effective date — Model this call Put · $257.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:12.350 UTC Last $0.59 Breakeven $256.91 Implied vol 56.7% Delta -0.11 ≈11% ITM Gamma 0.024 Theta -0.741 Vega 0.026 Open interest 6 OI effective date Sep 8, 2026 Model this put
17	5	37%	0.915	$5.90	$8.40	$12.30		$1.40	$0.40	$1.15	-0.18	56%	88	19
Call · $260 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:36:51.036 UTC Last $12.30 Breakeven $272.30 Implied vol 37% Delta 0.915 ≈91% ITM Gamma 0.03 Theta -0.427 Vega 0.022 Open interest 17 OI effective date Sep 8, 2026 Model this call Put · $260 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:29.590 UTC Last $1.40 Breakeven $258.60 Implied vol 56% Delta -0.18 ≈18% ITM Gamma 0.034 Theta -1.022 Vega 0.037 Open interest 19 OI effective date Sep 8, 2026 Model this put
1	2	38.5%	0.801	$3.70	$6.40	$4.95		$1.69	$0.70	$1.75	-0.268	53%	20	—
Call · $262.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:12.348 UTC Last $4.95 Breakeven $267.45 Implied vol 38.5% Delta 0.801 ≈80% ITM Gamma 0.052 Theta -0.772 Vega 0.039 Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $262.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:12.343 UTC Last $1.69 Breakeven $260.81 Implied vol 53% Delta -0.268 ≈27% ITM Gamma 0.045 Theta -1.21 Vega 0.046 Open interest — OI effective date — Model this put
2	2	42.3%	0.634	$2.00	$4.90	$3.60		$2.88	$1.10	$3.30	-0.395	55.4%	24	98
Call · $265 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:12.370 UTC Last $3.60 Breakeven $268.60 Implied vol 42.3% Delta 0.634 ≈63% ITM Gamma 0.064 Theta -1.129 Vega 0.053 Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $265 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:12.361 UTC Last $2.88 Breakeven $262.12 Implied vol 55.4% Delta -0.395 ≈39% ITM Gamma 0.05 Theta -1.479 Vega 0.054 Open interest 98 OI effective date Sep 8, 2026 Model this put
Underlying $266.70
—	137	39.3%	0.464	$0.35	$3.50	$1.65		$4.55	$2.60	$5.00	-0.518	63%	1	68
Call · $267.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:34.783 UTC Last $1.65 Breakeven $269.15 Implied vol 39.3% Delta 0.464 ≈46% ITM Gamma 0.072 Theta -1.102 Vega 0.056 Open interest — OI effective date — Model this call Put · $267.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:29.470 UTC Last $4.55 Breakeven $262.95 Implied vol 63% Delta -0.518 ≈52% ITM Gamma 0.045 Theta -1.74 Vega 0.056 Open interest 68 OI effective date Sep 8, 2026 Model this put
3	28	42.8%	0.31	$0.15	$2.20	$0.70		$1.18	$4.10	$6.60	-0.625	64.6%	1	7
Call · $270 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:29.727 UTC Last $0.70 Breakeven $270.70 Implied vol 42.8% Delta 0.31 ≈31% ITM Gamma 0.059 Theta -1.063 Vega 0.049 Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $270 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:39:12.380 UTC Last $1.18 Breakeven $268.82 Implied vol 64.6% Delta -0.625 ≈63% ITM Gamma 0.042 Theta -1.693 Vega 0.053 Open interest 7 OI effective date Sep 8, 2026 Model this put
16	17	51.4%	0.226	$0.15	$1.70	$1.25		$2.80	$6.30	$9.00	-0.689	76.7%	1	5
Call · $272.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:29.725 UTC Last $1.25 Breakeven $273.75 Implied vol 51.4% Delta 0.226 ≈23% ITM Gamma 0.042 Theta -1.084 Vega 0.042 Open interest 16 OI effective date Sep 8, 2026 Model this call Put · $272.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:12.348 UTC Last $2.80 Breakeven $269.70 Implied vol 76.7% Delta -0.689 ≈69% ITM Gamma 0.033 Theta -1.873 Vega 0.049 Open interest 5 OI effective date Sep 8, 2026 Model this put
13	58	—	—	$0.00	$0.50	$0.36		$2.79	$8.60	$11.10	-0.742	84.6%	11	22
Call · $275 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:06.453 UTC Last $0.36 Breakeven $275.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $275 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:39:12.385 UTC Last $2.79 Breakeven $272.21 Implied vol 84.6% Delta -0.742 ≈74% ITM Gamma 0.027 Theta -1.888 Vega 0.045 Open interest 22 OI effective date Sep 8, 2026 Model this put
20	10	81.6%	0.188	$0.05	$2.25	$0.15		$13.55	$11.00	$13.40	-0.777	94.1%	1	22
Call · $277.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:29.732 UTC Last $0.15 Breakeven $277.65 Implied vol 81.6% Delta 0.188 ≈19% ITM Gamma 0.024 Theta -1.54 Vega 0.038 Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $277.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:12.125 UTC Last $13.55 Breakeven $263.95 Implied vol 94.1% Delta -0.777 ≈78% ITM Gamma 0.023 Theta -1.939 Vega 0.042 Open interest 22 OI effective date Sep 8, 2026 Model this put
396	6	—	—	$0.00	$1.25	$0.22		$11.41	$13.50	$16.00	-0.794	107.6%	3	191
Call · $280 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:35:28.339 UTC Last $0.22 Breakeven $280.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 396 OI effective date Sep 8, 2026 Model this call Put · $280 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:16.387 UTC Last $11.41 Breakeven $268.59 Implied vol 107.6% Delta -0.794 ≈79% ITM Gamma 0.019 Theta -2.119 Vega 0.04 Open interest 191 OI effective date Sep 8, 2026 Model this put
310	3	—	—	$0.00	$2.20	$0.16		$17.31	$15.90	$18.80	-0.804	121.9%	1	133
Call · $282.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:29.473 UTC Last $0.16 Breakeven $282.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 310 OI effective date Sep 8, 2026 Model this call Put · $282.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:39:14.547 UTC Last $17.31 Breakeven $265.19 Implied vol 121.9% Delta -0.804 ≈80% ITM Gamma 0.016 Theta -2.332 Vega 0.039 Open interest 133 OI effective date Sep 8, 2026 Model this put
48	1	—	—	$0.00	$0.30	$0.25		$8.80	$18.40	$21.00	-0.825	129.1%	8	4
Call · $285 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:36:51.033 UTC Last $0.25 Breakeven $285.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 8, 2026 Model this call Put · $285 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:39:22.013 UTC Last $8.80 Breakeven $276.20 Implied vol 129.1% Delta -0.825 ≈82% ITM Gamma 0.014 Theta -2.301 Vega 0.036 Open interest 4 OI effective date Sep 8, 2026 Model this put
31	8	—	—	$0.00	$1.65	$0.86		$19.00	$20.90	$23.70	-0.83	142.8%	1	8
Call · $287.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 13:36:25.363 UTC Last $0.86 Breakeven $288.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 8, 2026 Model this call Put · $287.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:18.363 UTC Last $19.00 Breakeven $268.50 Implied vol 142.8% Delta -0.83 ≈83% ITM Gamma 0.013 Theta -2.497 Vega 0.035 Open interest 8 OI effective date Sep 8, 2026 Model this put
40	1	—	—	$0.00	$1.00	$0.05		—	$23.20	$26.20	-0.844	150.4%	—	—
Call · $290 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:36:41.853 UTC Last $0.05 Breakeven $290.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 8, 2026 Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:18.364 UTC Last — Breakeven — Implied vol 150.4% Delta -0.844 ≈84% ITM Gamma 0.011 Theta -2.484 Vega 0.033 Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$2.15	$0.10		$9.00	$25.40	$28.50	—	—	1	1
Call · $292.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:28.345 UTC Last $0.10 Breakeven $292.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $292.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 13:39:12.223 UTC Last $9.00 Breakeven $283.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
49	4	—	—	$0.00	$0.75	$0.05		—	$28.20	$31.20	—	—	—	—
Call · $295 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:12.347 UTC Last $0.05 Breakeven $295.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 8, 2026 Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:18.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.80	$0.05		—	$30.20	$33.70	—	—	—	—
Call · $297.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:35:02.159 UTC Last $0.05 Breakeven $297.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $297.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:29.883 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
76	3	—	—	$0.00	$1.10	$0.05		—	$33.20	$36.20	—	—	—	—
Call · $300 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:39:29.473 UTC Last $0.05 Breakeven $300.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 8, 2026 Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:29.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.95	$0.35		—	$35.70	$38.70	—	—	—	—
Call · $302.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 13:38:22.755 UTC Last $0.35 Breakeven $302.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $302.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:29.830 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.95	$0.50		—	$37.70	$41.20	—	—	—	—
Call · $305 Daily-bar session Aug 18, 2026 Quote as of 2026-09-10 13:35:28.349 UTC Last $0.50 Breakeven $305.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:20.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$40.70	$43.70	—	—	—	—
Call · $307.5 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $307.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:21.610 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$43.40	$46.20	—	—	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:20.560 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$45.30	$48.70	—	—	—	—
Call · $312.5 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $312.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:14.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$47.70	$51.20	—	—	—	—
Call · $315 Daily-bar session Unknown Quote as of 2026-09-10 13:31:10.182 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:20.560 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$52.70	$56.20	—	—	—	—
Call · $320 Daily-bar session Unknown Quote as of 2026-09-10 13:31:24.289 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:14.638 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$58.40	$61.20	—	—	—	—
Call · $325 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.924 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.658 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$63.10	$66.20	—	—	—	—
Call · $330 Daily-bar session Unknown Quote as of 2026-09-10 13:31:19.063 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:28.301 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$67.60	$71.20	—	—	—	—
Call · $335 Daily-bar session Unknown Quote as of 2026-09-10 13:31:10.159 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:14.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$73.20	$76.20	—	—	—	—
Call · $340 Daily-bar session Unknown Quote as of 2026-09-10 13:31:00.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:29.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$78.10	$81.10	—	—	—	—
Call · $345 Daily-bar session Unknown Quote as of 2026-09-10 13:36:51.033 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $345 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:12.289 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$82.70	$86.10	—	—	—	—
Call · $350 Daily-bar session Unknown Quote as of 2026-09-10 13:35:28.337 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-10 13:39:14.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 11, 2026–Sep 9, 2026; 75 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 60" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 8670 CUSIP 053015103 13F (30d) 799 filings 769 filers Visit website Investor relations