Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $207.20 as of 5/6/2026 8:23:49 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 | 82.70 | 86.90 | 84.80 | % | 0.68 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 130.00 | 77.70 | 82.00 | 79.85 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 135.00 | 72.80 | 77.20 | 75.00 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 140.00 | 67.80 | 72.30 | 70.05 | % | 0.50 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 145.00 | 62.80 | 67.20 | 65.00 | % | 0.45 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 150.00 | 57.90 | 62.30 | 60.10 | 61.34 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.77 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 155.00 | 52.90 | 57.50 | 55.20 | % | 0.36 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 160.00 | 48.00 | 52.50 | 50.25 | % | 0.31 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 5/6/2026 3:59:58 PM EST | |||
| 165.00 | 43.10 | 47.10 | 45.10 | % | 0.27 | 0 | 1 | 0.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 170.00 | 38.20 | 41.30 | 39.75 | % | 0.23 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.03 | 5/6/2026 3:59:58 PM EST | |||
| 175.00 | 33.30 | 36.50 | 34.90 | 20.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.49 | 0.94 | 0.00 | -0.04 | 4/10/2026 | 5/6/2026 3:59:58 PM EST |
| 180.00 | 28.60 | 31.70 | 30.15 | 20.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.30 | 0.91 | 0.01 | -0.05 | 4/24/2026 | 5/6/2026 3:59:58 PM EST |
| 185.00 | 23.90 | 27.00 | 25.45 | 27.57 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.33 | 0.87 | 0.01 | -0.07 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 190.00 | 19.60 | 22.50 | 21.05 | 26.40 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.30 | 0.81 | 0.01 | -0.08 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 195.00 | 15.40 | 18.40 | 16.90 | 22.78 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.30 | 0.74 | 0.01 | -0.09 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 200.00 | 11.50 | 14.70 | 13.10 | 18.74 | 0.00 | 0.00% | 0.07 | 0 | 217 | 0.29 | 0.66 | 0.02 | -0.09 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 210.00 | 5.50 | 8.60 | 7.05 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 680 | 0.28 | 0.46 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 220.00 | 2.40 | 4.00 | 3.20 | 3.30 | -0.10 | -2.95% | 0.01 | 1 | 1,150 | 0.29 | 0.28 | 0.02 | -0.08 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 230.00 | 0.80 | 2.00 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 982 | 0.28 | 0.16 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 240.00 | 0.35 | 1.05 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.29 | 0.09 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.37 | 0.04 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.55 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.52 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.73 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 98 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 195 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 107 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 450.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 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 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.49 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.46 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 160.00 | 0.10 | 0.80 | 0.45 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.40 | -0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 165.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 170.00 | 0.50 | 0.90 | 0.70 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.38 | -0.04 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 175.00 | 0.40 | 1.35 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.33 | -0.06 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 180.00 | 0.50 | 1.65 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 710 | 0.33 | -0.09 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 185.00 | 0.95 | 1.95 | 1.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 764 | 0.32 | -0.13 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 190.00 | 1.05 | 3.30 | 2.18 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 809 | 0.30 | -0.19 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 195.00 | 2.00 | 4.00 | 3.00 | 3.25 | -0.05 | -1.52% | 0.02 | 1 | 648 | 0.30 | -0.26 | 0.01 | -0.09 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 200.00 | 3.80 | 6.00 | 4.90 | 5.36 | +0.46 | +9.39% | 0.02 | 2 | 993 | 0.29 | -0.34 | 0.02 | -0.09 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 210.00 | 7.70 | 9.50 | 8.60 | 10.00 | +0.45 | +4.72% | 0.04 | 2 | 254 | 0.28 | -0.54 | 0.02 | -0.09 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 220.00 | 13.90 | 16.50 | 15.20 | 15.82 | 0.00 | 0.00% | 0.07 | 0 | 568 | 0.29 | -0.72 | 0.02 | -0.08 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 230.00 | 21.80 | 25.00 | 23.40 | 23.91 | 0.00 | 0.00% | 0.10 | 0 | 187 | 0.24 | -0.84 | 0.01 | -0.06 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 240.00 | 30.50 | 34.10 | 32.30 | 33.90 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.37 | -0.91 | 0.01 | -0.04 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 250.00 | 40.20 | 43.80 | 42.00 | 41.41 | 0.00 | 0.00% | 0.17 | 0 | 62 | 0.43 | -0.96 | 0.00 | -0.02 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 260.00 | 50.40 | 53.70 | 52.05 | 65.82 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.48 | -0.98 | 0.00 | -0.01 | 4/10/2026 | 5/6/2026 3:59:58 PM EST |
| 270.00 | 59.20 | 63.50 | 61.35 | % | 0.23 | 0 | 67 | 0.60 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 280.00 | 69.40 | 73.50 | 71.45 | 79.60 | 0.00 | 0.00% | 0.26 | 0 | 113 | 0.65 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:58 PM EST |
| 290.00 | 79.40 | 83.40 | 81.40 | 79.31 | 0.00 | 0.00% | 0.28 | 0 | 219 | 0.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:58 PM EST |
| 300.00 | 89.20 | 93.30 | 91.25 | % | 0.30 | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 310.00 | 99.10 | 103.30 | 101.20 | 108.42 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:58 PM EST |
| 320.00 | 109.40 | 113.20 | 111.30 | 118.40 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:58 PM EST |
| 330.00 | 119.30 | 123.20 | 121.25 | 128.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:58 PM EST |
| 340.00 | 129.50 | 133.20 | 131.35 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 350.00 | 139.10 | 143.10 | 141.10 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 360.00 | 149.20 | 153.10 | 151.15 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 370.00 | 159.10 | 163.00 | 161.05 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 380.00 | 169.00 | 173.00 | 171.00 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 390.00 | 179.20 | 182.90 | 181.05 | % | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 400.00 | 189.20 | 192.90 | 191.05 | % | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 410.00 | 198.90 | 202.90 | 200.90 | % | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 420.00 | 208.80 | 212.90 | 210.85 | % | 0.50 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 430.00 | 218.80 | 222.90 | 220.85 | % | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 440.00 | 228.40 | 232.90 | 230.65 | % | 0.52 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 450.00 | 238.40 | 242.90 | 240.65 | % | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 460.00 | 248.40 | 252.90 | 250.65 | % | 0.54 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 470.00 | 258.40 | 262.90 | 260.65 | % | 0.55 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST |