Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $261.04 as of 1/8/2026 7:12:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 79.20 | 83.50 | 81.35 | % | 0.45 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 185.00 | 74.20 | 78.40 | 76.30 | % | 0.41 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 190.00 | 69.20 | 73.40 | 71.30 | % | 0.38 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 195.00 | 64.20 | 68.40 | 66.30 | % | 0.34 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 200.00 | 59.20 | 63.40 | 61.30 | % | 0.31 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 205.00 | 54.30 | 58.40 | 56.35 | % | 0.27 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 210.00 | 49.30 | 53.40 | 51.35 | % | 0.24 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 215.00 | 44.30 | 48.40 | 46.35 | % | 0.22 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 220.00 | 39.30 | 43.40 | 41.35 | % | 0.19 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 225.00 | 34.30 | 38.40 | 36.35 | % | 0.16 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 230.00 | 29.40 | 33.30 | 31.35 | % | 0.14 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 232.50 | 26.90 | 30.80 | 28.85 | % | 0.12 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 235.00 | 24.30 | 28.30 | 26.30 | % | 0.11 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 1/7/2026 3:59:58 PM EST | |||
| 237.50 | 21.90 | 25.70 | 23.80 | % | 0.10 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 1/7/2026 3:59:58 PM EST | |||
| 240.00 | 19.30 | 22.00 | 20.65 | % | 0.09 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 1/7/2026 3:59:58 PM EST | |||
| 242.50 | 16.90 | 20.90 | 18.90 | % | 0.08 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.05 | 1/7/2026 3:59:58 PM EST | |||
| 245.00 | 14.40 | 17.60 | 16.00 | % | 0.07 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.06 | 1/7/2026 3:59:58 PM EST | |||
| 247.50 | 11.90 | 16.00 | 13.95 | % | 0.06 | 0 | 0 | 0.94 | 0.93 | 0.01 | -0.29 | 1/7/2026 3:59:58 PM EST | |||
| 250.00 | 9.50 | 13.40 | 11.45 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.82 | 0.92 | 0.02 | -0.29 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 252.50 | 7.00 | 11.10 | 9.05 | 6.97 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.75 | 0.88 | 0.03 | -0.42 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 255.00 | 4.80 | 8.70 | 6.75 | 6.84 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.65 | 0.80 | 0.04 | -0.57 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 257.50 | 2.40 | 5.20 | 3.80 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.38 | 0.70 | 0.05 | -0.68 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 260.00 | 0.35 | 3.10 | 1.73 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.31 | 0.58 | 0.05 | -0.73 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 262.50 | 0.00 | 3.20 | 1.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.49 | 0.44 | 0.06 | -0.70 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.49 | 0.30 | 0.05 | -0.60 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 267.50 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.19 | 0.04 | -0.46 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.70 | 0.10 | 0.03 | -0.30 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 272.50 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.48 | 0.05 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.55 | 0.02 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.02 | 1/7/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 282.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.64 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 237.50 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | -0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 242.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | -0.02 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | -0.02 | 0.01 | -0.06 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 247.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.52 | -0.07 | 0.01 | -0.29 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | -0.08 | 0.02 | -0.29 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | -0.12 | 0.03 | -0.42 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.49 | -0.20 | 0.04 | -0.57 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 257.50 | 0.00 | 2.05 | 1.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | -0.30 | 0.05 | -0.68 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 3.30 | 1.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.51 | -0.42 | 0.05 | -0.73 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 262.50 | 0.25 | 2.55 | 1.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.24 | -0.56 | 0.06 | -0.70 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 265.00 | 2.25 | 6.10 | 4.18 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.51 | -0.70 | 0.05 | -0.60 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 267.50 | 4.40 | 8.50 | 6.45 | % | 0.02 | 0 | 0 | 0.61 | -0.81 | 0.04 | -0.46 | 1/7/2026 3:59:58 PM EST | |||
| 270.00 | 8.20 | 10.00 | 9.10 | 11.04 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.30 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 272.50 | 9.40 | 13.30 | 11.35 | % | 0.04 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.14 | 1/7/2026 3:59:58 PM EST | |||
| 275.00 | 11.80 | 15.80 | 13.80 | 14.58 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.06 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 277.50 | 15.60 | 18.30 | 16.95 | % | 0.06 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 1/7/2026 3:59:58 PM EST | |||
| 280.00 | 18.00 | 20.20 | 19.10 | % | 0.07 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 1/7/2026 3:59:58 PM EST | |||
| 282.50 | 19.30 | 23.00 | 21.15 | % | 0.07 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 285.00 | 21.70 | 25.80 | 23.75 | % | 0.08 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 290.00 | 26.80 | 30.00 | 28.40 | % | 0.10 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 295.00 | 31.80 | 35.80 | 33.80 | % | 0.11 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 300.00 | 36.70 | 40.80 | 38.75 | % | 0.13 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 305.00 | 41.70 | 45.80 | 43.75 | % | 0.14 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 310.00 | 46.60 | 50.80 | 48.70 | % | 0.16 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 315.00 | 51.60 | 55.80 | 53.70 | % | 0.17 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 320.00 | 56.60 | 60.80 | 58.70 | % | 0.18 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 325.00 | 61.60 | 65.80 | 63.70 | % | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 330.00 | 66.60 | 70.80 | 68.70 | % | 0.21 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 335.00 | 71.70 | 75.80 | 73.75 | % | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 340.00 | 76.60 | 80.80 | 78.70 | % | 0.23 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 345.00 | 81.60 | 85.80 | 83.70 | % | 0.24 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 350.00 | 86.60 | 90.80 | 88.70 | % | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 355.00 | 91.60 | 95.80 | 93.70 | % | 0.26 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 360.00 | 96.60 | 100.80 | 98.70 | % | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 365.00 | 101.60 | 105.80 | 103.70 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 370.00 | 106.60 | 110.80 | 108.70 | % | 0.29 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 375.00 | 111.60 | 115.80 | 113.70 | % | 0.30 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 380.00 | 116.60 | 120.80 | 118.70 | % | 0.31 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST |