Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $188.79 as of 4/10/2026 8:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 51.90 | 55.50 | 53.70 | % | 0.40 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 140.00 | 47.30 | 50.70 | 49.00 | % | 0.35 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 145.00 | 41.90 | 45.70 | 43.80 | % | 0.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 150.00 | 37.30 | 40.80 | 39.05 | % | 0.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 155.00 | 32.10 | 35.80 | 33.95 | % | 0.22 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 160.00 | 27.70 | 30.80 | 29.25 | % | 0.18 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 165.00 | 22.40 | 25.70 | 24.05 | 38.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.95 | 0.99 | 0.00 | -0.02 | 4/1/2026 | 4/10/2026 3:59:50 PM EST |
| 170.00 | 18.30 | 20.80 | 19.55 | % | 0.12 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.05 | 4/10/2026 3:59:50 PM EST | |||
| 175.00 | 13.40 | 15.70 | 14.55 | 21.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | 0.91 | 0.01 | -0.14 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 177.50 | 10.70 | 13.40 | 12.05 | % | 0.07 | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.17 | 4/10/2026 3:59:50 PM EST | |||
| 180.00 | 8.60 | 11.10 | 9.85 | 22.82 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.55 | 0.82 | 0.03 | -0.20 | 4/1/2026 | 4/10/2026 3:59:50 PM EST |
| 182.50 | 6.80 | 8.20 | 7.50 | % | 0.04 | 0 | 0 | 0.32 | 0.76 | 0.03 | -0.22 | 4/10/2026 3:59:50 PM EST | |||
| 185.00 | 5.60 | 6.00 | 5.80 | 5.85 | % | 0.03 | 5 | 0 | 0.34 | 0.68 | 0.04 | -0.24 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 187.50 | 3.80 | 4.50 | 4.15 | 16.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.57 | 0.05 | -0.25 | 4/2/2026 | 4/10/2026 3:59:50 PM EST |
| 190.00 | 2.45 | 2.90 | 2.68 | 2.60 | -5.09 | -66.19% | 0.01 | 12 | 2 | 0.31 | 0.45 | 0.05 | -0.24 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 192.50 | 1.55 | 1.95 | 1.75 | 1.80 | % | 0.01 | 179 | 0 | 0.31 | 0.33 | 0.05 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 195.00 | 0.80 | 1.20 | 1.00 | 1.00 | -3.30 | -76.75% | 0.01 | 317 | 11 | 0.30 | 0.23 | 0.04 | -0.17 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 197.50 | 0.40 | 0.75 | 0.58 | 0.63 | -2.32 | -78.65% | 0.00 | 404 | 16 | 0.31 | 0.15 | 0.03 | -0.13 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 200.00 | 0.20 | 0.45 | 0.33 | 0.35 | -1.50 | -81.09% | 0.00 | 421 | 80 | 0.32 | 0.09 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 202.50 | 0.10 | 0.55 | 0.33 | 0.87 | -0.43 | -33.08% | 0.00 | 1 | 250 | 0.34 | 0.05 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.58 | -70.74% | 0.00 | 14 | 50 | 0.45 | 0.03 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 207.50 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.62 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.08 | -0.30 | -78.95% | 0.00 | 37 | 427 | 0.55 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 212.50 | 0.00 | 1.00 | 0.50 | 0.85 | +0.67 | +372.23% | 0.00 | 4 | 99 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 51 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 217.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 222.50 | 0.00 | 1.05 | 0.53 | 0.46 | +0.14 | +43.75% | 0.00 | 4 | 75 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:50 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:50 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.01 | 0.00 | -0.02 | 3/23/2026 | 4/10/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.30 | +0.14 | +87.50% | 0.01 | 12 | 18 | 0.78 | -0.02 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 175.00 | 0.40 | 0.55 | 0.48 | 0.46 | +0.02 | +4.55% | 0.00 | 425 | 25 | 0.42 | -0.09 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 177.50 | 0.55 | 0.75 | 0.65 | 0.77 | +0.29 | +60.42% | 0.00 | 20 | 21 | 0.40 | -0.13 | 0.02 | -0.17 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 180.00 | 0.75 | 1.00 | 0.88 | 0.86 | +0.43 | +100.00% | 0.00 | 124 | 124 | 0.37 | -0.18 | 0.03 | -0.20 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 182.50 | 1.10 | 1.45 | 1.28 | 1.26 | +0.59 | +88.06% | 0.01 | 127 | 1 | 0.35 | -0.24 | 0.03 | -0.22 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 185.00 | 1.60 | 2.25 | 1.93 | 1.91 | +1.11 | +138.75% | 0.01 | 66 | 71 | 0.34 | -0.32 | 0.04 | -0.24 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 187.50 | 2.35 | 2.85 | 2.60 | 2.73 | +1.78 | +187.37% | 0.01 | 20 | 19 | 0.31 | -0.43 | 0.05 | -0.25 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 190.00 | 3.60 | 4.20 | 3.90 | 4.10 | +2.55 | +164.52% | 0.02 | 230 | 383 | 0.31 | -0.55 | 0.05 | -0.24 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 192.50 | 5.10 | 5.60 | 5.35 | 5.59 | +3.69 | +194.22% | 0.03 | 198 | 9 | 0.30 | -0.67 | 0.05 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 195.00 | 6.70 | 8.30 | 7.50 | 7.35 | +4.29 | +140.20% | 0.04 | 33 | 317 | 0.33 | -0.77 | 0.04 | -0.17 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 197.50 | 7.90 | 10.40 | 9.15 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.46 | -0.85 | 0.03 | -0.13 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 200.00 | 10.50 | 12.40 | 11.45 | 11.62 | +5.92 | +103.86% | 0.06 | 21 | 1,203 | 0.47 | -0.91 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 202.50 | 12.60 | 15.20 | 13.90 | 7.09 | +3.79 | +114.85% | 0.07 | 1 | 178 | 0.57 | -0.95 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 205.00 | 15.70 | 17.30 | 16.50 | 16.40 | +7.40 | +82.23% | 0.08 | 3 | 17 | 0.57 | -0.97 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 207.50 | 17.20 | 19.70 | 18.45 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.60 | -0.99 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 210.00 | 20.40 | 22.20 | 21.30 | 21.20 | +7.90 | +59.40% | 0.10 | 15 | 222 | 0.66 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 212.50 | 22.10 | 24.80 | 23.45 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:50 PM EST |
| 215.00 | 24.20 | 27.80 | 26.00 | 12.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:50 PM EST |
| 217.50 | 27.10 | 30.50 | 28.80 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 220.00 | 29.40 | 33.20 | 31.30 | 14.32 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:50 PM EST |
| 222.50 | 31.90 | 35.70 | 33.80 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 225.00 | 34.60 | 37.40 | 36.00 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 227.50 | 37.20 | 40.60 | 38.90 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 230.00 | 39.70 | 43.10 | 41.40 | 20.79 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:50 PM EST |
| 232.50 | 42.00 | 45.10 | 43.55 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 235.00 | 44.70 | 48.10 | 46.40 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 240.00 | 49.70 | 52.40 | 51.05 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 245.00 | 54.70 | 57.60 | 56.15 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 250.00 | 59.50 | 63.10 | 61.30 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 255.00 | 64.50 | 68.20 | 66.35 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 260.00 | 69.70 | 72.90 | 71.30 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 270.00 | 79.70 | 82.40 | 81.05 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 280.00 | 89.70 | 92.60 | 91.15 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 290.00 | 99.70 | 102.70 | 101.20 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 300.00 | 109.70 | 112.70 | 111.20 | % | 0.37 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 310.00 | 119.70 | 122.50 | 121.10 | % | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 320.00 | 129.70 | 132.40 | 131.05 | % | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST |