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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 77.60 | 81.80 | 79.70 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 140.00 | 72.70 | 76.80 | 74.75 | % | 0.53 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 145.00 | 67.70 | 71.70 | 69.70 | % | 0.48 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 150.00 | 62.80 | 66.90 | 64.85 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 155.00 | 57.80 | 61.80 | 59.80 | % | 0.39 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 5/7/2026 3:59:49 PM EST | |||
| 160.00 | 52.80 | 57.10 | 54.95 | % | 0.34 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 5/7/2026 3:59:49 PM EST | |||
| 165.00 | 48.00 | 52.00 | 50.00 | % | 0.30 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 170.00 | 43.90 | 46.80 | 45.35 | % | 0.27 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.04 | 5/7/2026 3:59:49 PM EST | |||
| 175.00 | 38.90 | 41.70 | 40.30 | % | 0.23 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.05 | 5/7/2026 3:59:49 PM EST | |||
| 180.00 | 34.00 | 36.90 | 35.45 | % | 0.20 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.06 | 5/7/2026 3:59:49 PM EST | |||
| 185.00 | 29.50 | 32.00 | 30.75 | % | 0.17 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.07 | 5/7/2026 3:59:49 PM EST | |||
| 190.00 | 24.90 | 27.80 | 26.35 | % | 0.14 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.08 | 5/7/2026 3:59:49 PM EST | |||
| 195.00 | 20.20 | 23.40 | 21.80 | % | 0.11 | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.08 | 5/7/2026 3:59:49 PM EST | |||
| 200.00 | 16.10 | 19.50 | 17.80 | % | 0.09 | 0 | 0 | 0.28 | 0.74 | 0.01 | -0.08 | 5/7/2026 3:59:49 PM EST | |||
| 205.00 | 12.30 | 15.50 | 13.90 | % | 0.07 | 0 | 0 | 0.27 | 0.68 | 0.02 | -0.08 | 5/7/2026 3:59:49 PM EST | |||
| 210.00 | 9.00 | 12.70 | 10.85 | % | 0.05 | 0 | 0 | 0.28 | 0.60 | 0.02 | -0.08 | 5/7/2026 3:59:49 PM EST | |||
| 215.00 | 6.40 | 10.00 | 8.20 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.02 | -0.07 | 5/7/2026 3:59:49 PM EST | |||
| 220.00 | 4.20 | 5.90 | 5.05 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.02 | -0.07 | 5/7/2026 3:59:49 PM EST | |||
| 225.00 | 2.30 | 5.50 | 3.90 | % | 0.02 | 0 | 0 | 0.26 | 0.29 | 0.02 | -0.06 | 5/7/2026 3:59:49 PM EST | |||
| 230.00 | 2.60 | 4.80 | 3.70 | % | 0.02 | 0 | 0 | 0.27 | 0.21 | 0.01 | -0.05 | 5/7/2026 3:59:49 PM EST | |||
| 235.00 | 0.10 | 4.20 | 2.15 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.05 | 5/7/2026 3:59:49 PM EST | |||
| 240.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.03 | 5/7/2026 3:59:49 PM EST | |||
| 245.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.03 | 5/7/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.02 | 5/7/2026 3:59:49 PM EST | |||
| 255.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.02 | 5/7/2026 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 265.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST | |||
| 150.00 | 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 | |||
| 155.00 | 0.20 | 0.60 | 0.40 | 0.38 | % | 0.00 | 250 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 3:59:49 PM EST | |
| 160.00 | 0.15 | 0.65 | 0.40 | 0.41 | % | 0.00 | 250 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 3:59:49 PM EST | |
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 170.00 | 0.30 | 2.20 | 1.25 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.04 | 5/7/2026 3:59:49 PM EST | |||
| 175.00 | 0.25 | 2.15 | 1.20 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.05 | 5/7/2026 3:59:49 PM EST | |||
| 180.00 | 0.55 | 2.20 | 1.38 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.06 | 5/7/2026 3:59:49 PM EST | |||
| 185.00 | 0.80 | 2.90 | 1.85 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.01 | -0.07 | 5/7/2026 3:59:49 PM EST | |||
| 190.00 | 0.30 | 3.90 | 2.10 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.01 | -0.08 | 5/7/2026 3:59:49 PM EST | |||
| 195.00 | 2.00 | 3.30 | 2.65 | % | 0.01 | 0 | 0 | 0.31 | -0.20 | 0.01 | -0.08 | 5/7/2026 3:59:49 PM EST | |||
| 200.00 | 2.20 | 4.00 | 3.10 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.01 | -0.08 | 5/7/2026 3:59:49 PM EST | |||
| 205.00 | 3.10 | 6.40 | 4.75 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.02 | -0.08 | 5/7/2026 3:59:49 PM EST | |||
| 210.00 | 5.60 | 8.10 | 6.85 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.02 | -0.08 | 5/7/2026 3:59:49 PM EST | |||
| 215.00 | 7.30 | 11.10 | 9.20 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.02 | -0.07 | 5/7/2026 3:59:49 PM EST | |||
| 220.00 | 10.70 | 14.10 | 12.40 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.02 | -0.07 | 5/7/2026 3:59:49 PM EST | |||
| 225.00 | 14.20 | 16.90 | 15.55 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.02 | -0.06 | 5/7/2026 3:59:49 PM EST | |||
| 230.00 | 17.40 | 21.00 | 19.20 | % | 0.08 | 0 | 0 | 0.23 | -0.79 | 0.01 | -0.05 | 5/7/2026 3:59:49 PM EST | |||
| 235.00 | 21.40 | 24.80 | 23.10 | % | 0.10 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.05 | 5/7/2026 3:59:49 PM EST | |||
| 240.00 | 26.00 | 29.20 | 27.60 | % | 0.12 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.03 | 5/7/2026 3:59:49 PM EST | |||
| 245.00 | 30.50 | 33.80 | 32.15 | % | 0.13 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 5/7/2026 3:59:49 PM EST | |||
| 250.00 | 35.50 | 38.50 | 37.00 | % | 0.15 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 5/7/2026 3:59:49 PM EST | |||
| 255.00 | 40.40 | 43.30 | 41.85 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 5/7/2026 3:59:49 PM EST | |||
| 260.00 | 45.10 | 48.20 | 46.65 | % | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 265.00 | 49.90 | 53.10 | 51.50 | % | 0.19 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 270.00 | 54.70 | 58.80 | 56.75 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/7/2026 3:59:49 PM EST | |||
| 275.00 | 59.50 | 63.70 | 61.60 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/7/2026 3:59:49 PM EST |