Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $219.08 as of 5/27/2026 5:33:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 91.30 | 93.40 | 92.35 | % | 0.74 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 130.00 | 86.50 | 88.40 | 87.45 | % | 0.67 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 135.00 | 81.60 | 83.40 | 82.50 | % | 0.61 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 140.00 | 76.60 | 78.40 | 77.50 | % | 0.55 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 145.00 | 71.50 | 73.40 | 72.45 | % | 0.50 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 150.00 | 66.50 | 68.40 | 67.45 | % | 0.45 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 155.00 | 61.60 | 63.40 | 62.50 | % | 0.40 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 160.00 | 56.50 | 58.40 | 57.45 | % | 0.36 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 165.00 | 51.50 | 53.40 | 52.45 | % | 0.32 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 170.00 | 46.60 | 48.40 | 47.50 | 44.54 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 4:00:00 PM EST |
| 175.00 | 41.50 | 43.40 | 42.45 | 50.85 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:00 PM EST |
| 180.00 | 36.50 | 38.40 | 37.45 | % | 0.21 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 185.00 | 31.50 | 33.40 | 32.45 | % | 0.18 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 187.50 | 29.00 | 30.90 | 29.95 | % | 0.16 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 190.00 | 26.10 | 28.40 | 27.25 | 30.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:00 PM EST |
| 192.50 | 24.00 | 25.90 | 24.95 | % | 0.13 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 195.00 | 21.50 | 23.50 | 22.50 | 28.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 197.50 | 19.20 | 20.90 | 20.05 | 20.05 | -6.85 | -25.47% | 0.10 | 2 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 200.00 | 16.60 | 18.50 | 17.55 | 21.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 202.50 | 14.10 | 16.00 | 15.05 | 15.45 | -4.72 | -23.41% | 0.07 | 5 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 205.00 | 11.80 | 13.60 | 12.70 | 14.74 | -1.10 | -6.95% | 0.06 | 1 | 18 | 0.78 | 1.00 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 207.50 | 9.10 | 11.20 | 10.15 | 17.65 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.69 | 0.97 | 0.02 | -0.07 | 5/19/2026 | 5/27/2026 4:00:00 PM EST |
| 210.00 | 6.80 | 9.00 | 7.90 | 8.15 | -3.00 | -26.91% | 0.04 | 1 | 27 | 0.65 | 0.91 | 0.03 | -0.18 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 212.50 | 4.60 | 6.80 | 5.70 | 9.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | 0.82 | 0.05 | -0.34 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 215.00 | 3.30 | 4.30 | 3.80 | 4.05 | -3.00 | -42.56% | 0.02 | 5 | 99 | 0.36 | 0.68 | 0.06 | -0.46 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 217.50 | 1.75 | 2.90 | 2.33 | 4.22 | -1.08 | -20.38% | 0.01 | 15 | 19 | 0.36 | 0.51 | 0.07 | -0.53 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 220.00 | 1.05 | 1.75 | 1.40 | 1.48 | -2.12 | -58.89% | 0.01 | 15 | 231 | 0.38 | 0.34 | 0.07 | -0.50 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 222.50 | 0.20 | 0.95 | 0.58 | 0.71 | -1.11 | -60.99% | 0.00 | 1,156 | 4 | 0.33 | 0.20 | 0.05 | -0.40 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 1.00 | 0.50 | 0.45 | -0.40 | -47.06% | 0.00 | 441 | 416 | 0.45 | 0.10 | 0.03 | -0.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 227.50 | 0.15 | 0.45 | 0.30 | 0.25 | -0.73 | -74.49% | 0.00 | 2 | 64 | 0.44 | 0.05 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 230.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.23 | -65.72% | 0.00 | 352 | 107 | 0.43 | 0.03 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 232.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 13 | 632 | 0.79 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.60 | -98.37% | 0.00 | 1,155 | 1,174 | 0.62 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 237.50 | 0.00 | 0.70 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 242.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 247.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 250 | 4.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/27/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 251 | 3.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/27/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/27/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/27/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 187.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 31 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 0.15 | 0.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.51 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 0.45 | 0.23 | 0.20 | -0.30 | -60.00% | 0.00 | 5 | 16 | 0.53 | -0.03 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 4 | 16 | 0.51 | -0.09 | 0.03 | -0.18 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 212.50 | 0.10 | 1.45 | 0.78 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | -0.18 | 0.05 | -0.34 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 215.00 | 0.60 | 2.05 | 1.33 | 1.35 | +0.13 | +10.66% | 0.01 | 4 | 41 | 0.37 | -0.32 | 0.06 | -0.46 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 217.50 | 1.65 | 3.10 | 2.38 | 2.25 | +0.33 | +17.19% | 0.01 | 12 | 39 | 0.37 | -0.49 | 0.07 | -0.53 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 220.00 | 3.10 | 4.20 | 3.65 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.33 | -0.66 | 0.07 | -0.50 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 222.50 | 5.00 | 6.60 | 5.80 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.37 | -0.80 | 0.05 | -0.40 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 225.00 | 6.90 | 8.80 | 7.85 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.63 | -0.90 | 0.03 | -0.26 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 227.50 | 9.30 | 11.20 | 10.25 | % | 0.05 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.14 | 5/27/2026 4:00:00 PM EST | |||
| 230.00 | 11.70 | 13.60 | 12.65 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.79 | -0.97 | 0.01 | -0.07 | 5/19/2026 | 5/27/2026 4:00:00 PM EST |
| 232.50 | 14.20 | 16.20 | 15.20 | % | 0.07 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:00 PM EST | |||
| 235.00 | 16.70 | 19.10 | 17.90 | % | 0.08 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 5/27/2026 4:00:00 PM EST | |||
| 237.50 | 19.10 | 21.10 | 20.10 | % | 0.08 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 240.00 | 21.60 | 23.60 | 22.60 | % | 0.09 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 242.50 | 24.10 | 26.10 | 25.10 | % | 0.10 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 245.00 | 26.60 | 28.50 | 27.55 | % | 0.11 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 247.50 | 29.10 | 31.10 | 30.10 | % | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 250.00 | 31.60 | 33.60 | 32.60 | % | 0.13 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 255.00 | 36.60 | 38.60 | 37.60 | % | 0.15 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 260.00 | 41.40 | 43.90 | 42.65 | % | 0.16 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 265.00 | 46.60 | 48.80 | 47.70 | % | 0.18 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 270.00 | 51.40 | 54.10 | 52.75 | % | 0.20 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 275.00 | 56.40 | 59.30 | 57.85 | 56.49 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 280.00 | 61.40 | 63.80 | 62.60 | % | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 285.00 | 66.60 | 69.20 | 67.90 | % | 0.24 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 290.00 | 71.60 | 74.30 | 72.95 | % | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 295.00 | 76.60 | 78.60 | 77.60 | % | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 300.00 | 81.50 | 84.30 | 82.90 | % | 0.28 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST |