Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $271.09 as of 8/12/2026 2:22:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 151.20 | 155.20 | 153.20 | % | 1.33 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 120.00 | 146.30 | 150.20 | 148.25 | % | 1.24 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 125.00 | 141.30 | 145.20 | 143.25 | % | 1.15 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 130.00 | 136.30 | 140.30 | 138.30 | % | 1.06 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 135.00 | 131.30 | 135.30 | 133.30 | % | 0.99 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 140.00 | 126.30 | 130.30 | 128.30 | 68.62 | 0.00 | 0.00% | 0.92 | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/12/2026 1:59:00 PM EST |
| 145.00 | 121.30 | 125.30 | 123.30 | % | 0.85 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 150.00 | 116.40 | 120.30 | 118.35 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 155.00 | 111.40 | 115.40 | 113.40 | % | 0.73 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 160.00 | 106.40 | 110.40 | 108.40 | % | 0.68 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 165.00 | 101.40 | 105.40 | 103.40 | % | 0.63 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 170.00 | 96.50 | 100.40 | 98.45 | % | 0.58 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 175.00 | 91.50 | 95.50 | 93.50 | 55.78 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.01 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/12/2026 1:59:00 PM EST |
| 180.00 | 86.40 | 90.50 | 88.45 | 26.05 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/12/2026 1:59:00 PM EST |
| 185.00 | 81.50 | 85.50 | 83.50 | 53.50 | 0.00 | 0.00% | 0.45 | 0 | 48 | 0.92 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/12/2026 1:59:00 PM EST |
| 190.00 | 76.60 | 80.50 | 78.55 | 82.20 | 0.00 | 0.00% | 0.41 | 0 | 58 | 0.86 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 1:59:00 PM EST |
| 195.00 | 71.50 | 75.60 | 73.55 | 50.00 | 0.00 | 0.00% | 0.38 | 0 | 56 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 1:59:00 PM EST |
| 200.00 | 66.60 | 70.60 | 68.60 | 71.95 | 0.00 | 0.00% | 0.34 | 0 | 43 | 0.77 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 1:59:00 PM EST |
| 210.00 | 56.80 | 60.40 | 58.60 | 47.36 | 0.00 | 0.00% | 0.28 | 0 | 161 | 0.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 1:59:00 PM EST |
| 220.00 | 48.00 | 50.50 | 49.25 | 52.10 | 0.00 | 0.00% | 0.22 | 0 | 111 | 0.49 | 0.97 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 1:59:00 PM EST |
| 230.00 | 38.40 | 40.80 | 39.60 | 41.48 | 0.00 | 0.00% | 0.17 | 0 | 163 | 0.42 | 0.93 | 0.00 | -0.04 | 8/5/2026 | 8/12/2026 1:59:00 PM EST |
| 240.00 | 28.80 | 31.40 | 30.10 | 29.00 | -5.20 | -15.21% | 0.13 | 1 | 103 | 0.36 | 0.87 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 250.00 | 20.30 | 22.20 | 21.25 | 20.90 | -4.50 | -17.72% | 0.09 | 5 | 428 | 0.32 | 0.78 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 260.00 | 13.10 | 15.10 | 14.10 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.30 | 0.64 | 0.02 | -0.11 | 8/11/2026 | 8/12/2026 1:59:00 PM EST |
| 270.00 | 7.90 | 8.40 | 8.15 | 8.10 | -2.20 | -21.36% | 0.03 | 62 | 328 | 0.28 | 0.47 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 280.00 | 4.30 | 4.70 | 4.50 | 4.70 | -1.50 | -24.20% | 0.02 | 25 | 324 | 0.28 | 0.31 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 290.00 | 2.25 | 2.60 | 2.43 | 2.45 | -0.77 | -23.92% | 0.01 | 33 | 241 | 0.28 | 0.19 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 300.00 | 1.05 | 1.90 | 1.48 | 1.44 | -0.16 | -10.00% | 0.00 | 15 | 498 | 0.30 | 0.11 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 310.00 | 0.45 | 1.35 | 0.90 | 1.67 | +0.69 | +70.41% | 0.00 | 1 | 188 | 0.31 | 0.06 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 320.00 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.29 | 0.04 | 0.00 | -0.03 | 8/11/2026 | 8/12/2026 1:59:00 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 8/12/2026 1:59:00 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 0.20 | -0.05 | -20.00% | 0.00 | 13 | 233 | 0.49 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 1:59:00 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 1:59:00 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/12/2026 1:59:00 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 1:59:00 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/12/2026 1:59:00 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 1:59:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/12/2026 1:59:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/12/2026 1:59:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/12/2026 1:59:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/12/2026 1:59:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/12/2026 1:59:00 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.13 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/12/2026 1:59:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 504 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 1:59:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/12/2026 1:59:00 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/12/2026 1:59:00 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 1:59:00 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 1:59:00 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 1:59:00 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 1:59:00 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 1:59:00 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 1:59:00 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 1:59:00 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 1:59:00 PM EST |
| 220.00 | 0.35 | 0.85 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.37 | -0.03 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 1:59:00 PM EST |
| 230.00 | 0.55 | 1.30 | 0.93 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.33 | -0.07 | 0.00 | -0.04 | 8/11/2026 | 8/12/2026 1:59:00 PM EST |
| 240.00 | 1.35 | 1.95 | 1.65 | 1.63 | +0.23 | +16.43% | 0.01 | 6 | 1,073 | 0.31 | -0.13 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 250.00 | 3.00 | 3.40 | 3.20 | 3.10 | +0.35 | +12.73% | 0.01 | 36 | 205 | 0.29 | -0.22 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 260.00 | 5.80 | 6.30 | 6.05 | 6.00 | +0.90 | +17.65% | 0.02 | 31 | 187 | 0.28 | -0.36 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 270.00 | 10.50 | 11.00 | 10.75 | 10.80 | +1.87 | +20.95% | 0.04 | 2 | 58 | 0.28 | -0.53 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 280.00 | 15.50 | 18.40 | 16.95 | 17.10 | +2.43 | +16.57% | 0.06 | 3 | 107 | 0.27 | -0.69 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 1:59:00 PM EST |
| 290.00 | 23.30 | 26.00 | 24.65 | 27.60 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.26 | -0.81 | 0.01 | -0.09 | 7/30/2026 | 8/12/2026 1:59:00 PM EST |
| 300.00 | 33.10 | 34.90 | 34.00 | 30.50 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.35 | -0.89 | 0.01 | -0.06 | 8/10/2026 | 8/12/2026 1:59:00 PM EST |
| 310.00 | 42.40 | 44.50 | 43.45 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.04 | 8/12/2026 1:59:00 PM EST | |||
| 320.00 | 51.50 | 54.20 | 52.85 | % | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 8/12/2026 1:59:00 PM EST | |||
| 330.00 | 61.30 | 64.00 | 62.65 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/12/2026 1:59:00 PM EST | |||
| 340.00 | 71.00 | 74.40 | 72.70 | 69.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.56 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 8/12/2026 1:59:00 PM EST |
| 350.00 | 80.90 | 84.50 | 82.70 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 360.00 | 90.60 | 94.60 | 92.60 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 370.00 | 100.60 | 104.60 | 102.60 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 380.00 | 110.50 | 114.50 | 112.50 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 390.00 | 120.50 | 124.40 | 122.45 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 400.00 | 130.40 | 134.40 | 132.40 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 410.00 | 140.40 | 144.40 | 142.40 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 420.00 | 150.30 | 154.40 | 152.35 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 430.00 | 160.30 | 164.30 | 162.30 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 440.00 | 170.00 | 174.20 | 172.10 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 450.00 | 180.20 | 184.20 | 182.20 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 460.00 | 190.20 | 194.20 | 192.20 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST | |||
| 470.00 | 200.20 | 204.20 | 202.20 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:00 PM EST |