Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $308.15 as of 7/1/2025 7:01:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 136.60 | 140.70 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 180.00 | 126.60 | 130.70 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 185.00 | 121.60 | 125.40 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 190.00 | 116.60 | 120.70 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 195.00 | 111.60 | 115.70 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 200.00 | 106.70 | 110.70 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 205.00 | 101.70 | 105.70 | 99.83 | 0.00 | 0.00% | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 210.00 | 96.60 | 100.70 | 94.85 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 215.00 | 91.70 | 95.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 220.00 | 86.60 | 89.80 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 225.00 | 81.70 | 85.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 230.00 | 76.60 | 80.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 235.00 | 71.60 | 75.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 240.00 | 66.60 | 70.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 245.00 | 61.60 | 65.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 250.00 | 56.60 | 59.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 255.00 | 51.60 | 55.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 260.00 | 46.70 | 50.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 265.00 | 41.60 | 45.60 | 38.74 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 270.00 | 36.70 | 40.70 | 33.76 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 275.00 | 31.70 | 35.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 277.50 | 29.10 | 32.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 280.00 | 26.60 | 30.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 282.50 | 24.10 | 28.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 285.00 | 21.80 | 24.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 287.50 | 19.20 | 22.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 290.00 | 17.50 | 19.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 292.50 | 14.30 | 17.20 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 6/30/2025 3:59:48 PM EST | |||
| 295.00 | 11.80 | 15.00 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | -0.04 | 6/30/2025 3:59:48 PM EST | |||
| 297.50 | 9.30 | 12.30 | 8.37 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.94 | 0.02 | -0.19 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 300.00 | 7.00 | 9.90 | 7.00 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.94 | 0.02 | -0.16 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 302.50 | 4.60 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 17 | 0.24 | 0.86 | 0.04 | -0.26 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 305.00 | 2.45 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 45 | 0.26 | 0.76 | 0.07 | -0.31 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 307.50 | 1.15 | 3.00 | 2.20 | 0.00 | 0.00% | 0 | 31 | 0.12 | 0.60 | 0.09 | -0.32 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 310.00 | 0.05 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 50 | 0.11 | 0.37 | 0.08 | -0.27 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 312.50 | 0.05 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.14 | 0.18 | 0.05 | -0.17 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 315.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.22 | 0.07 | 0.03 | -0.08 | 6/25/2025 | 6/30/2025 3:59:48 PM EST |
| 317.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.23 | 0.02 | 0.01 | -0.02 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 322.50 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 325.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 327.50 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 1.30 | 0.31 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:48 PM EST |
| 332.50 | 0.00 | 1.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 335.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:48 PM EST |
| 340.00 | 0.00 | 0.95 | 1.76 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/30/2025 3:59:48 PM EST |
| 345.00 | 0.00 | 2.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 355.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 365.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 375.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/30/2025 3:59:48 PM EST |
| 385.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 395.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.10 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 2.10 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:48 PM EST |
| 275.00 | 0.00 | 0.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 277.50 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 282.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 285.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 3:59:48 PM EST |
| 287.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 601 | 0.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:48 PM EST |
| 292.50 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 378 | 0.49 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 295.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.01 | 0.01 | -0.04 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 297.50 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.06 | 0.02 | -0.19 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 0.30 | 3.40 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.06 | 0.02 | -0.16 | 6/25/2025 | 6/30/2025 3:59:48 PM EST |
| 302.50 | 0.10 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 395 | 0.19 | -0.14 | 0.04 | -0.26 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 305.00 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 39 | 0.16 | -0.24 | 0.07 | -0.31 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 307.50 | 0.00 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.14 | -0.40 | 0.09 | -0.32 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 310.00 | 1.40 | 4.30 | 5.30 | 0.00 | 0.00% | 0 | 12 | 0.17 | -0.63 | 0.08 | -0.27 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 312.50 | 3.10 | 6.10 | % | 0 | 0 | 0.37 | -0.82 | 0.05 | -0.17 | 6/30/2025 3:59:48 PM EST | |||
| 315.00 | 5.70 | 8.50 | 9.40 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.93 | 0.03 | -0.08 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 317.50 | 8.20 | 11.10 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 6/30/2025 3:59:48 PM EST | |||
| 320.00 | 10.20 | 12.90 | 18.39 | 0.00 | 0.00% | 0 | 9 | 0.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:48 PM EST |
| 322.50 | 12.90 | 16.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 325.00 | 15.60 | 18.60 | 17.76 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:48 PM EST |
| 327.50 | 17.30 | 21.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 330.00 | 20.70 | 23.60 | 31.93 | 0.00 | 0.00% | 0 | 5 | 0.70 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:48 PM EST |
| 332.50 | 22.60 | 26.10 | 34.43 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:48 PM EST |
| 335.00 | 24.50 | 28.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 340.00 | 29.50 | 33.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 345.00 | 34.50 | 38.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 350.00 | 39.50 | 43.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 355.00 | 44.50 | 48.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 360.00 | 49.50 | 53.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 365.00 | 54.50 | 58.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 370.00 | 59.50 | 63.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 375.00 | 64.50 | 68.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 380.00 | 69.50 | 73.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 385.00 | 74.50 | 78.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 390.00 | 79.50 | 83.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 395.00 | 84.50 | 88.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST |