Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $309.00 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 139.30 | 142.30 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 129.30 | 132.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 119.30 | 123.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 109.30 | 112.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 104.40 | 107.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 99.40 | 102.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 205.00 | 94.40 | 97.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 89.40 | 93.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 215.00 | 84.40 | 87.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 79.40 | 82.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 225.00 | 74.80 | 78.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 69.40 | 72.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 235.00 | 64.40 | 68.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 59.50 | 62.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 54.90 | 58.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 49.40 | 53.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 255.00 | 44.40 | 48.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 39.40 | 42.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 265.00 | 34.50 | 38.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 267.50 | 32.00 | 35.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 29.50 | 33.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 272.50 | 27.00 | 30.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 275.00 | 24.60 | 27.60 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 277.50 | 22.00 | 25.70 | 21.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 19.50 | 23.20 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 282.50 | 17.20 | 20.80 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 285.00 | 15.10 | 18.20 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.16 | 3/28/2025 3:59:58 PM EST | |||
| 287.50 | 12.20 | 15.30 | % | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.20 | 3/28/2025 3:59:58 PM EST | |||
| 290.00 | 11.10 | 11.90 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.23 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 292.50 | 8.70 | 9.60 | % | 0 | 0 | 0.25 | 0.79 | 0.03 | -0.27 | 3/28/2025 3:59:58 PM EST | |||
| 295.00 | 6.80 | 7.70 | 10.60 | 0.00 | 0.00% | 0 | 29 | 0.21 | 0.73 | 0.03 | -0.29 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 297.50 | 5.00 | 6.00 | 7.83 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.65 | 0.04 | -0.31 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 300.00 | 3.50 | 5.30 | 3.89 | -3.06 | -44.03% | 8 | 9 | 0.23 | 0.56 | 0.04 | -0.30 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 302.50 | 2.20 | 4.20 | 2.89 | -1.79 | -38.25% | 3 | 13 | 0.23 | 0.45 | 0.04 | -0.28 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 305.00 | 1.40 | 1.85 | 1.62 | -1.84 | -53.18% | 11 | 27 | 0.19 | 0.33 | 0.04 | -0.24 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 307.50 | 0.60 | 2.55 | 1.87 | 0.00 | 0.00% | 0 | 80 | 0.22 | 0.22 | 0.04 | -0.19 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 310.00 | 0.25 | 0.45 | 0.45 | -1.05 | -70.00% | 5 | 22 | 0.16 | 0.11 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 312.50 | 0.00 | 0.20 | 0.53 | -0.20 | -27.40% | 4 | 7 | 0.15 | 0.05 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.25 | 0.25 | -0.02 | -7.41% | 3 | 8 | 0.21 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 317.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.02 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 355.00 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 365.00 | 0.00 | 1.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 1.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.45 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.45 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 267.50 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 272.50 | 0.00 | 1.05 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 277.50 | 0.00 | 2.20 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.55 | 0.33 | -0.05 | -13.16% | 2 | 13 | 0.58 | -0.02 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 282.50 | 0.00 | 1.80 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.04 | 0.01 | -0.12 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 285.00 | 0.05 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.07 | 0.01 | -0.16 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 287.50 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.11 | 0.02 | -0.20 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 290.00 | 0.25 | 1.35 | 0.45 | +0.15 | +50.00% | 1 | 8 | 0.25 | -0.15 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 292.50 | 0.25 | 0.75 | 0.40 | % | 1 | 0 | 0.19 | -0.21 | 0.03 | -0.27 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 295.00 | 0.20 | 1.50 | 1.02 | +0.42 | +70.00% | 1,143 | 64 | 0.18 | -0.27 | 0.03 | -0.29 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 297.50 | 0.25 | 2.35 | 1.80 | +0.74 | +69.82% | 10 | 2 | 0.15 | -0.35 | 0.04 | -0.31 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 300.00 | 2.55 | 3.20 | 2.81 | +1.36 | +93.80% | 4 | 206 | 0.21 | -0.44 | 0.04 | -0.30 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 302.50 | 3.10 | 5.00 | 2.69 | +0.49 | +22.28% | 1 | 6 | 0.18 | -0.55 | 0.04 | -0.28 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 305.00 | 3.90 | 6.80 | 4.10 | +0.70 | +20.59% | 14 | 64 | 0.18 | -0.67 | 0.04 | -0.24 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 307.50 | 6.00 | 7.70 | 3.95 | -0.75 | -15.96% | 1 | 5 | 0.14 | -0.78 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 310.00 | 9.00 | 10.50 | 15.20 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.89 | 0.03 | -0.11 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 312.50 | 9.90 | 12.60 | % | 0 | 0 | 0.32 | -0.95 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 315.00 | 12.20 | 15.50 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 317.50 | 14.70 | 18.30 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 17.30 | 20.80 | 22.59 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 325.00 | 22.20 | 25.80 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 330.00 | 27.20 | 30.70 | 26.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 335.00 | 32.20 | 35.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 37.30 | 40.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 345.00 | 42.70 | 45.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 350.00 | 47.20 | 50.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 355.00 | 52.20 | 55.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 360.00 | 57.20 | 60.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 365.00 | 62.20 | 65.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 370.00 | 67.20 | 70.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 375.00 | 72.20 | 75.80 | 77.20 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 380.00 | 77.20 | 80.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 385.00 | 82.80 | 85.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |