Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $270.44 as of 8/12/2026 5:43:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 127.70 | 132.00 | 129.85 | % | 0.93 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 145.00 | 122.70 | 127.00 | 124.85 | % | 0.86 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 150.00 | 117.80 | 122.00 | 119.90 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 155.00 | 112.80 | 116.70 | 114.75 | % | 0.74 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 160.00 | 107.80 | 112.10 | 109.95 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 165.00 | 102.80 | 106.80 | 104.80 | % | 0.64 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 170.00 | 97.90 | 102.00 | 99.95 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 175.00 | 92.80 | 97.10 | 94.95 | % | 0.54 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 180.00 | 87.90 | 92.20 | 90.05 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 185.00 | 82.90 | 87.00 | 84.95 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 190.00 | 77.90 | 81.90 | 79.90 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 195.00 | 73.00 | 77.00 | 75.00 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 200.00 | 68.00 | 72.00 | 70.00 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 205.00 | 63.00 | 67.30 | 65.15 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 210.00 | 58.10 | 61.80 | 59.95 | % | 0.29 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 215.00 | 53.10 | 56.90 | 55.00 | % | 0.26 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 220.00 | 48.20 | 52.10 | 50.15 | 53.37 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 4:00:01 PM EST |
| 225.00 | 43.40 | 47.50 | 45.45 | % | 0.20 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.02 | 8/12/2026 4:00:01 PM EST | |||
| 230.00 | 38.50 | 42.50 | 40.50 | % | 0.18 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.03 | 8/12/2026 4:00:01 PM EST | |||
| 235.00 | 33.70 | 37.90 | 35.80 | 39.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.44 | 0.91 | 0.01 | -0.05 | 8/7/2026 | 8/12/2026 4:00:01 PM EST |
| 240.00 | 29.20 | 33.40 | 31.30 | % | 0.13 | 0 | 0 | 0.28 | 0.87 | 0.01 | -0.06 | 8/12/2026 4:00:01 PM EST | |||
| 245.00 | 24.90 | 29.00 | 26.95 | % | 0.11 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.08 | 8/12/2026 4:00:01 PM EST | |||
| 250.00 | 20.70 | 24.80 | 22.75 | % | 0.09 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.09 | 8/12/2026 4:00:01 PM EST | |||
| 255.00 | 16.70 | 21.00 | 18.85 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.01 | -0.10 | 8/12/2026 4:00:01 PM EST | |||
| 260.00 | 14.00 | 17.20 | 15.60 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.01 | -0.11 | 8/12/2026 4:00:01 PM EST | |||
| 265.00 | 10.60 | 14.30 | 12.45 | % | 0.05 | 0 | 0 | 0.28 | 0.58 | 0.01 | -0.11 | 8/12/2026 4:00:01 PM EST | |||
| 270.00 | 7.80 | 11.60 | 9.70 | % | 0.04 | 0 | 0 | 0.27 | 0.50 | 0.02 | -0.11 | 8/12/2026 4:00:01 PM EST | |||
| 275.00 | 5.40 | 9.00 | 7.20 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.42 | 0.02 | -0.11 | 8/6/2026 | 8/12/2026 4:00:01 PM EST |
| 280.00 | 4.00 | 7.50 | 5.75 | % | 0.02 | 0 | 0 | 0.27 | 0.34 | 0.01 | -0.10 | 8/12/2026 4:00:01 PM EST | |||
| 285.00 | 2.50 | 5.90 | 4.20 | 3.62 | -2.08 | -36.50% | 0.01 | 1 | 15 | 0.27 | 0.27 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 4:00:01 PM EST |
| 290.00 | 1.35 | 4.30 | 2.83 | % | 0.01 | 0 | 0 | 0.26 | 0.20 | 0.01 | -0.07 | 8/12/2026 4:00:01 PM EST | |||
| 295.00 | 0.75 | 4.40 | 2.58 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.01 | -0.06 | 8/12/2026 4:00:01 PM EST | |||
| 300.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.24 | 0.10 | 0.01 | -0.04 | 8/12/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 3.20 | 1.60 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.08 | 0.01 | -0.04 | 8/6/2026 | 8/12/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.03 | 8/12/2026 4:00:01 PM EST | |||
| 315.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 8/12/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 8/12/2026 4:00:01 PM EST | |||
| 325.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 8/12/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 8/12/2026 4:00:01 PM EST | |||
| 335.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 345.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 8/12/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.02 | 8/12/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.03 | 8/12/2026 4:00:01 PM EST | |||
| 235.00 | 0.10 | 3.40 | 1.75 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.05 | 8/12/2026 4:00:01 PM EST | |||
| 240.00 | 1.10 | 2.50 | 1.80 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.01 | -0.06 | 8/12/2026 4:00:01 PM EST | |||
| 245.00 | 1.35 | 4.70 | 3.03 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.17 | 0.01 | -0.08 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 250.00 | 1.95 | 4.60 | 3.28 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.01 | -0.09 | 8/12/2026 4:00:01 PM EST | |||
| 255.00 | 3.10 | 7.00 | 5.05 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | -0.28 | 0.01 | -0.10 | 8/10/2026 | 8/12/2026 4:00:01 PM EST |
| 260.00 | 4.80 | 8.20 | 6.50 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.01 | -0.11 | 8/12/2026 4:00:01 PM EST | |||
| 265.00 | 6.80 | 10.50 | 8.65 | 7.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.42 | 0.01 | -0.11 | 8/11/2026 | 8/12/2026 4:00:01 PM EST |
| 270.00 | 9.20 | 12.70 | 10.95 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.02 | -0.11 | 8/12/2026 4:00:01 PM EST | |||
| 275.00 | 12.30 | 15.70 | 14.00 | % | 0.05 | 0 | 0 | 0.28 | -0.58 | 0.02 | -0.11 | 8/12/2026 4:00:01 PM EST | |||
| 280.00 | 15.10 | 18.70 | 16.90 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.01 | -0.10 | 8/12/2026 4:00:01 PM EST | |||
| 285.00 | 18.60 | 22.50 | 20.55 | % | 0.07 | 0 | 0 | 0.27 | -0.73 | 0.01 | -0.09 | 8/12/2026 4:00:01 PM EST | |||
| 290.00 | 22.30 | 26.30 | 24.30 | % | 0.08 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.07 | 8/12/2026 4:00:01 PM EST | |||
| 295.00 | 26.50 | 30.50 | 28.50 | % | 0.10 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.06 | 8/12/2026 4:00:01 PM EST | |||
| 300.00 | 30.70 | 34.80 | 32.75 | % | 0.11 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 8/12/2026 4:00:01 PM EST | |||
| 305.00 | 35.30 | 39.20 | 37.25 | % | 0.12 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 8/12/2026 4:00:01 PM EST | |||
| 310.00 | 40.10 | 43.90 | 42.00 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.03 | 8/12/2026 4:00:01 PM EST | |||
| 315.00 | 44.80 | 48.70 | 46.75 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 8/12/2026 4:00:01 PM EST | |||
| 320.00 | 49.80 | 53.60 | 51.70 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/12/2026 4:00:01 PM EST | |||
| 325.00 | 54.60 | 58.60 | 56.60 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 8/12/2026 4:00:01 PM EST | |||
| 330.00 | 59.50 | 63.40 | 61.45 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/12/2026 4:00:01 PM EST | |||
| 335.00 | 64.50 | 68.50 | 66.50 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 340.00 | 69.60 | 73.40 | 71.50 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 345.00 | 74.50 | 78.30 | 76.40 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST | |||
| 350.00 | 79.00 | 83.30 | 81.15 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:01 PM EST |