Cboe Global Markets

ADP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Automatic Data Processing Inc (adp)

2025-07-28 14:38:28 ET (Delayed)
Bid: 
306.74
Ask: 
306.92
Vol: 
405,865
Last: 
306.88
Change: 
-1.75 (+-0.567%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 300.000
10.5
+0
9
10.6
0
0.43
0.7035
0.0244
5
ADP 302.500
9.12
-0.48
7.5
8.6
7
0.42
0.642
0.027
10
ADP 305.000
7.05
-0.9
5.9
7.1
2
0.41
0.5733
0.0289
47
ADP 307.500
5.6
-0.8
4.7
5.7
8
0.41
0.4999
0.0299
26
ADP 310.000
4.9
-0.15
3.7
5.5
3
0.45
0.4256
0.0296
61
ADP 312.500
3.9
+0
2.3
4.8
1
0.45
0.3543
0.0281
5
Fri Aug 01 2025
Strike
ADP 300.000
ADP 302.500
ADP 305.000
ADP 307.500
ADP 310.000
ADP 312.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 300.000
2.62
+0.145
2.25
3.9
1
0.47
-0.2993
0.0246
36
ADP 302.500
3.26
+0
3.1
4.2
0
0.44
-0.3615
0.0273
20
ADP 305.000
3.8
-0.1
4.2
5.3
4
0.45
-0.4311
0.0293
25
ADP 307.500
5.9
+1
5.3
7
35
0.46
-0.5055
0.0303
24
ADP 310.000
6.36
+0
6.5
7.6
0
0.42
-0.5809
0.03
19
ADP 312.500
0
+0
8.2
10
0
0.46
-0.653
0.0285
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 300.000
10.8
-1.3
9.7
11.1
17
0.29
0.6829
0.0222
4
ADP 302.500
9.5
+0
8.2
9.1
0
0.29
0.6278
0.0242
1
ADP 305.000
8.1
-0.45
6.9
7.5
2
0.28
0.5665
0.0259
11
ADP 307.500
6.7
-0.3
5.6
6.1
5
0.28
0.5008
0.0269
4
ADP 310.000
5.4
-0.2
4.1
4.9
7
0.27
0.4331
0.0269
17
ADP 312.500
4.3
+0
3.3
3.8
0
0.27
0.3666
0.026
4
Fri Aug 08 2025
Strike
ADP 300.000
ADP 302.500
ADP 305.000
ADP 307.500
ADP 310.000
ADP 312.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 300.000
2.95
-0.025
3
3.7
2
0.3
-0.3181
0.0223
21
ADP 302.500
3.8
+0.25
3.8
4.5
3
0.29
-0.3737
0.0244
1
ADP 305.000
4.6
+0.25
4.8
5.7
7
0.29
-0.4354
0.0261
5
ADP 307.500
5.54
+0.19
5.9
6.6
2
0.28
-0.5021
0.0271
0
ADP 310.000
0
+0
7.2
8
0
0.28
-0.5704
0.0272
0
ADP 312.500
0
+0
8.7
9.8
0
0.29
-0.6376
0.0263
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 300.000
12.35
-0.5
10.6
12.3
3
0.26
0.6783
0.0206
478
ADP 302.500
8.3
+0
8.9
10.6
0
0.26
0.6269
0.0223
1
ADP 305.000
8.3
-1.1
7.6
8.3
1
0.24
0.5708
0.0236
7
ADP 307.500
7.5
-0.25
6.1
6.9
2
0.24
0.511
0.0245
8
ADP 310.000
6.2
-0.25
5.1
5.7
11
0.24
0.4493
0.0247
394
ADP 312.500
4.8
+0
3.9
4.5
0
0.23
0.3878
0.0242
35
Fri Aug 15 2025
Strike
ADP 300.000
ADP 302.500
ADP 305.000
ADP 307.500
ADP 310.000
ADP 312.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 300.000
3.75
+0.4
3.4
4.1
11
0.25
-0.3247
0.0208
873
ADP 302.500
4.5
+0
4.2
4.9
0
0.25
-0.3768
0.0226
2
ADP 305.000
5.03
+0
5.2
6.3
0
0.25
-0.4343
0.024
1
ADP 307.500
6.2
+0.4
6.3
7.1
1
0.24
-0.4952
0.0249
9
ADP 310.000
7.5
+0.35
7.5
8.7
1
0.25
-0.5577
0.0252
289
ADP 312.500
8.62
+0
9.1
9.8
0
0.24
-0.6206
0.0247
1
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 295.000
0
+0
14.9
16.8
0
0.23
0.7635
0.0154
0
ADP 300.000
13
+0
11.6
13
0
0.23
0.6848
0.0185
6
ADP 305.000
0
+0
7.5
10.1
0
0.22
0.5886
0.0212
0
ADP 310.000
9.48
+0
5.5
7.2
0
0.22
0.48
0.0224
2
ADP 315.000
2.84
+0
3.5
5.2
0
0.22
0.369
0.0217
11
ADP 320.000
1.65
+0
1.95
3.4
0
0.21
0.2683
0.0191
2
Fri Aug 22 2025
Strike
ADP 295.000
ADP 300.000
ADP 305.000
ADP 310.000
ADP 315.000
ADP 320.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 295.000
3
+0
2.65
4.3
0
0.27
-0.2438
0.0158
2
ADP 300.000
4.78
+0
3.9
4.7
0
0.24
-0.3251
0.0191
1
ADP 305.000
7.2
+0
5.7
6.6
0
0.24
-0.4253
0.022
3
ADP 310.000
11.49
+0
8
9.7
0
0.24
-0.5396
0.0236
1
ADP 315.000
0
+0
11
12.8
0
0.25
-0.6581
0.0232
0
ADP 320.000
0
+0
14.6
15.8
0
0.24
-0.7682
0.0212
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 295.000
0
+0
14.4
17.1
0
0.22
0.7349
0.0149
0
ADP 300.000
11.2
+0
11.1
13.3
0
0.22
0.6601
0.0177
1
ADP 305.000
9.92
+0
8.8
9.8
0
0.22
0.569
0.02
0
ADP 310.000
0
+0
5.3
8.1
0
0.21
0.4661
0.021
0
ADP 315.000
3.6
+0
3.4
6.2
0
0.21
0.3621
0.0203
13
ADP 320.000
0
+0
1.35
2.95
0
0.18
0.2696
0.0179
0
Fri Aug 29 2025
Strike
ADP 295.000
ADP 300.000
ADP 305.000
ADP 310.000
ADP 315.000
ADP 320.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 295.000
4.83
+0
2.95
4.3
0
0.24
-0.267
0.0151
4
ADP 300.000
5.05
+0
4.3
5.1
0
0.22
-0.3431
0.018
1
ADP 305.000
6.15
+0
6
7.3
0
0.22
-0.4362
0.0204
1
ADP 310.000
11.97
+0
7.2
10.4
0
0.21
-0.5418
0.0216
1
ADP 315.000
14.44
+0
11.3
13.5
0
0.22
-0.6491
0.021
1
ADP 320.000
18.19
+0
14.5
16.5
0
0.21
-0.7452
0.0187
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.