Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $207.20 as of 5/7/2026 12:53:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 87.50 | 91.50 | 89.50 | % | 0.72 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 130.00 | 82.60 | 86.50 | 84.55 | % | 0.65 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 135.00 | 77.60 | 81.60 | 79.60 | % | 0.59 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 140.00 | 72.60 | 76.70 | 74.65 | % | 0.53 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 145.00 | 67.60 | 71.70 | 69.65 | % | 0.48 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 150.00 | 62.70 | 66.80 | 64.75 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 155.00 | 57.80 | 61.90 | 59.85 | % | 0.39 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 160.00 | 52.80 | 56.90 | 54.85 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 165.00 | 47.90 | 51.90 | 49.90 | % | 0.30 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 170.00 | 42.90 | 47.00 | 44.95 | % | 0.26 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 175.00 | 38.00 | 42.10 | 40.05 | % | 0.23 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 180.00 | 33.20 | 37.40 | 35.30 | % | 0.20 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 185.00 | 28.50 | 32.50 | 30.50 | % | 0.16 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.07 | 5/7/2026 3:59:49 PM EST | |||
| 190.00 | 23.90 | 28.00 | 25.95 | % | 0.14 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.05 | 5/7/2026 3:59:49 PM EST | |||
| 195.00 | 19.40 | 23.20 | 21.30 | % | 0.11 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.09 | 5/7/2026 3:59:49 PM EST | |||
| 200.00 | 16.10 | 19.10 | 17.60 | 18.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.77 | 0.01 | -0.10 | 5/4/2026 | 5/7/2026 3:59:49 PM EST |
| 205.00 | 12.20 | 14.30 | 13.25 | % | 0.06 | 0 | 0 | 0.29 | 0.70 | 0.02 | -0.11 | 5/7/2026 3:59:49 PM EST | |||
| 210.00 | 9.40 | 10.80 | 10.10 | 7.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.61 | 0.02 | -0.11 | 5/5/2026 | 5/7/2026 3:59:49 PM EST |
| 215.00 | 6.70 | 8.00 | 7.35 | 7.20 | +1.67 | +30.20% | 0.03 | 4 | 4 | 0.29 | 0.50 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 3:59:49 PM EST |
| 220.00 | 4.50 | 5.90 | 5.20 | 5.00 | +1.16 | +30.21% | 0.02 | 7 | 1 | 0.29 | 0.39 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 3:59:49 PM EST |
| 225.00 | 2.40 | 3.70 | 3.05 | 3.30 | +0.56 | +20.44% | 0.01 | 4 | 1 | 0.26 | 0.30 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 3:59:49 PM EST |
| 230.00 | 1.55 | 2.90 | 2.23 | 2.00 | +0.60 | +42.86% | 0.01 | 3 | 3 | 0.28 | 0.21 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 3:59:49 PM EST |
| 235.00 | 0.95 | 1.80 | 1.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.28 | 0.15 | 0.01 | -0.06 | 5/6/2026 | 5/7/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.10 | 0.01 | -0.04 | 5/4/2026 | 5/7/2026 3:59:49 PM EST |
| 245.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.03 | 5/7/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.02 | 5/7/2026 3:59:49 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 285.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 185.00 | 0.45 | 2.05 | 1.25 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.09 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | -0.11 | 0.01 | -0.05 | 5/5/2026 | 5/7/2026 3:59:49 PM EST |
| 195.00 | 1.40 | 2.60 | 2.00 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.17 | 0.01 | -0.09 | 5/5/2026 | 5/7/2026 3:59:49 PM EST |
| 200.00 | 2.30 | 3.70 | 3.00 | 2.92 | -1.17 | -28.61% | 0.01 | 1 | 2 | 0.32 | -0.23 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 3:59:49 PM EST |
| 205.00 | 3.20 | 4.70 | 3.95 | 5.74 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.30 | 0.02 | -0.11 | 5/5/2026 | 5/7/2026 3:59:49 PM EST |
| 210.00 | 4.90 | 6.60 | 5.75 | % | 0.03 | 0 | 0 | 0.30 | -0.39 | 0.02 | -0.11 | 5/7/2026 3:59:49 PM EST | |||
| 215.00 | 7.20 | 9.10 | 8.15 | 10.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.50 | 0.02 | -0.11 | 5/5/2026 | 5/7/2026 3:59:49 PM EST |
| 220.00 | 10.20 | 11.90 | 11.05 | 11.02 | % | 0.05 | 2 | 0 | 0.29 | -0.61 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 3:59:49 PM EST | |
| 225.00 | 13.60 | 15.80 | 14.70 | % | 0.07 | 0 | 0 | 0.29 | -0.70 | 0.02 | -0.09 | 5/7/2026 3:59:49 PM EST | |||
| 230.00 | 16.70 | 19.90 | 18.30 | % | 0.08 | 0 | 0 | 0.27 | -0.79 | 0.02 | -0.07 | 5/7/2026 3:59:49 PM EST | |||
| 235.00 | 21.30 | 23.70 | 22.50 | % | 0.10 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.06 | 5/7/2026 3:59:49 PM EST | |||
| 240.00 | 25.20 | 29.40 | 27.30 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.04 | 5/7/2026 3:59:49 PM EST | |||
| 245.00 | 30.00 | 34.20 | 32.10 | % | 0.13 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 5/7/2026 3:59:49 PM EST | |||
| 250.00 | 34.90 | 39.00 | 36.95 | % | 0.15 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 5/7/2026 3:59:49 PM EST | |||
| 255.00 | 39.60 | 43.90 | 41.75 | % | 0.16 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 260.00 | 44.50 | 48.80 | 46.65 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 265.00 | 49.70 | 53.80 | 51.75 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 270.00 | 54.60 | 58.80 | 56.70 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 275.00 | 59.60 | 63.70 | 61.65 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 280.00 | 64.60 | 68.60 | 66.60 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 285.00 | 69.50 | 73.70 | 71.60 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 290.00 | 74.50 | 78.60 | 76.55 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 295.00 | 79.50 | 83.60 | 81.55 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 300.00 | 84.50 | 88.50 | 86.50 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 305.00 | 89.50 | 93.50 | 91.50 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST |