Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $229.62 as of 6/9/2026 7:12:03 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 | 104.90 | 106.90 | 105.90 | 105.60 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 130.00 | 99.90 | 101.80 | 100.85 | 100.60 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 135.00 | 94.70 | 96.90 | 95.80 | % | 0.71 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 140.00 | 89.70 | 92.00 | 90.85 | % | 0.65 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 145.00 | 84.70 | 86.90 | 85.80 | % | 0.59 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 150.00 | 79.70 | 81.90 | 80.80 | % | 0.54 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 155.00 | 74.70 | 76.90 | 75.80 | % | 0.49 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 160.00 | 69.50 | 72.70 | 71.10 | % | 0.44 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 165.00 | 64.70 | 67.30 | 66.00 | % | 0.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 170.00 | 59.70 | 61.90 | 60.80 | % | 0.36 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 175.00 | 54.70 | 57.10 | 55.90 | 56.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 180.00 | 49.70 | 52.00 | 50.85 | % | 0.28 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 185.00 | 44.70 | 47.40 | 46.05 | % | 0.25 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 190.00 | 39.50 | 42.00 | 40.75 | % | 0.21 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 195.00 | 34.70 | 36.90 | 35.80 | % | 0.18 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 200.00 | 29.90 | 32.00 | 30.95 | 26.53 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 202.50 | 27.40 | 29.50 | 28.45 | % | 0.14 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 205.00 | 24.90 | 26.90 | 25.90 | 22.99 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 207.50 | 22.20 | 24.50 | 23.35 | % | 0.11 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 210.00 | 19.90 | 22.20 | 21.05 | 22.37 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 212.50 | 17.40 | 19.50 | 18.45 | % | 0.09 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 215.00 | 14.90 | 16.80 | 15.85 | 15.24 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.72 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 217.50 | 12.80 | 14.40 | 13.60 | % | 0.06 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 220.00 | 10.30 | 12.00 | 11.15 | 9.42 | -4.78 | -33.67% | 0.05 | 2 | 32 | 0.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 222.50 | 8.00 | 9.70 | 8.85 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.54 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 225.00 | 5.70 | 7.50 | 6.60 | 6.17 | +0.19 | +3.18% | 0.03 | 9 | 15 | 0.49 | 0.90 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 227.50 | 4.40 | 5.80 | 5.10 | 4.65 | +0.36 | +8.40% | 0.02 | 1 | 40 | 0.39 | 0.73 | 0.07 | -0.21 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 230.00 | 2.45 | 3.80 | 3.13 | 2.69 | -0.43 | -13.79% | 0.01 | 64 | 267 | 0.36 | 0.56 | 0.06 | -0.32 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 232.50 | 1.25 | 2.85 | 2.05 | 1.64 | -0.36 | -18.00% | 0.01 | 43 | 37 | 0.34 | 0.41 | 0.06 | -0.36 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 235.00 | 0.85 | 1.75 | 1.30 | 1.15 | -0.10 | -8.00% | 0.01 | 979 | 168 | 0.36 | 0.29 | 0.05 | -0.35 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 237.50 | 0.15 | 1.10 | 0.63 | 0.70 | -0.15 | -17.65% | 0.00 | 3 | 15 | 0.32 | 0.20 | 0.04 | -0.31 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 240.00 | 0.10 | 1.80 | 0.95 | 0.45 | -0.10 | -18.19% | 0.00 | 628 | 1,249 | 0.44 | 0.12 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 242.50 | 0.00 | 2.50 | 1.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.07 | 0.02 | -0.14 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 76 | 0.43 | 0.04 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 247.50 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.02 | 0.01 | -0.06 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | 0.01 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 252.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 275.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 285.00 | 0.00 | 1.70 | 0.85 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 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 | 2.15 | 1.08 | 0.15 | -0.01 | -6.25% | 0.01 | 152 | 54 | 4.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 4.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 4.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.17 | % | 0.01 | 2 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST | |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | +0.10 | +200.00% | 0.01 | 3 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 90 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 202.50 | 0.00 | 1.15 | 0.58 | 0.10 | -0.22 | -68.75% | 0.00 | 2 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 205.00 | 0.05 | 2.20 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 207.50 | 0.00 | 1.35 | 0.68 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 212.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 215.00 | 0.05 | 0.80 | 0.43 | 0.78 | +0.31 | +65.96% | 0.00 | 344 | 1,446 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 217.50 | 0.00 | 0.60 | 0.30 | 0.49 | -0.21 | -30.00% | 0.00 | 3 | 27 | 0.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.76 | -0.14 | -15.56% | 0.00 | 2 | 28 | 0.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 222.50 | 0.25 | 1.95 | 1.10 | 0.98 | -0.50 | -33.79% | 0.00 | 14 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 225.00 | 0.90 | 3.20 | 2.05 | 1.48 | -0.58 | -28.16% | 0.01 | 44 | 52 | 0.39 | -0.10 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 227.50 | 0.20 | 2.35 | 1.28 | 2.90 | -0.40 | -12.13% | 0.01 | 159 | 288 | 0.28 | -0.27 | 0.07 | -0.21 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 230.00 | 1.55 | 4.80 | 3.18 | 4.50 | +0.51 | +12.79% | 0.01 | 50 | 7 | 0.32 | -0.44 | 0.06 | -0.32 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 232.50 | 2.90 | 6.50 | 4.70 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.59 | 0.06 | -0.36 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 235.00 | 4.90 | 7.70 | 6.30 | 8.21 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.40 | -0.71 | 0.05 | -0.35 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 237.50 | 6.80 | 10.30 | 8.55 | % | 0.04 | 0 | 0 | 0.72 | -0.80 | 0.04 | -0.31 | 6/9/2026 3:59:51 PM EST | |||
| 240.00 | 9.90 | 12.50 | 11.20 | % | 0.05 | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.23 | 6/9/2026 3:59:51 PM EST | |||
| 242.50 | 11.80 | 14.70 | 13.25 | % | 0.05 | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.14 | 6/9/2026 3:59:51 PM EST | |||
| 245.00 | 13.60 | 17.20 | 15.40 | % | 0.06 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.11 | 6/9/2026 3:59:51 PM EST | |||
| 247.50 | 16.70 | 19.70 | 18.20 | % | 0.07 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.06 | 6/9/2026 3:59:51 PM EST | |||
| 250.00 | 19.10 | 22.10 | 20.60 | % | 0.08 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 6/9/2026 3:59:51 PM EST | |||
| 252.50 | 21.60 | 24.70 | 23.15 | % | 0.09 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST | |||
| 255.00 | 24.10 | 26.80 | 25.45 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 260.00 | 29.00 | 32.10 | 30.55 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 265.00 | 34.00 | 36.80 | 35.40 | % | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 270.00 | 39.00 | 42.00 | 40.50 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 275.00 | 44.00 | 47.10 | 45.55 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 280.00 | 49.00 | 52.10 | 50.55 | % | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 285.00 | 53.80 | 57.00 | 55.40 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 290.00 | 59.00 | 62.10 | 60.55 | % | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 295.00 | 64.10 | 67.10 | 65.60 | % | 0.22 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 300.00 | 69.10 | 71.90 | 70.50 | % | 0.23 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 305.00 | 74.30 | 77.10 | 75.70 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST |