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)

2025-07-08 16:00:00 ET (Delayed)
Bid: 
290
Ask: 
318
Vol: 
1,919,182
Last: 
308
Change: 
-1.5 (+-0.4888%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 302.500
4.5
-1.45
3.7
6
1
0.14
0.778
0.0484
3
ADP 305.000
3.6
-0.9
3.1
3.7
4
0.2
0.649
0.0652
17
ADP 307.500
1.92
-0.78
1.25
2.4
2
0.18
0.4757
0.0741
24
ADP 310.000
1.17
-0.255
0.55
2.3
7
0.23
0.2969
0.0657
57
ADP 312.500
0.72
+0
0.05
0.65
0
0.18
0.1638
0.0459
18
ADP 315.000
0.14
-0.16
0.1
0.5
1
0.22
0.0863
0.0278
122
Fri Jul 11 2025
Strike
ADP 302.500
ADP 305.000
ADP 307.500
ADP 310.000
ADP 312.500
ADP 315.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 302.500
0.55
-0.275
0.6
1.1
11
0.23
-0.2246
0.0492
27
ADP 305.000
0.93
+0
0.2
1.75
0
0.21
-0.3564
0.0665
20
ADP 307.500
2.34
+0.24
2.15
2.85
2
0.2
-0.534
0.0758
30
ADP 310.000
4.03
+0.58
2
4.4
4
0.1
-0.7171
0.0671
11
ADP 312.500
5.75
+0.75
4.7
6.9
1
0.17
-0.8525
0.0469
1
ADP 315.000
10.2
+0
6.5
9.9
0
0.19
-0.9314
0.029
23
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 302.500
7.69
+0
6.1
7.4
0
0.2
0.6952
0.0366
35
ADP 305.000
6.6
+0
4.4
5.2
0
0.18
0.6025
0.0428
91
ADP 307.500
2.75
-1.5
2.45
3.5
6
0.17
0.4922
0.0464
227
ADP 310.000
2.25
-0.625
1.95
2.4
14
0.17
0.3756
0.0453
753
ADP 312.500
1.25
-0.7
1.15
1.55
34
0.16
0.2699
0.0396
102
ADP 315.000
0.9
-0.3
0.6
1.5
2
0.16
0.1871
0.0316
21
Fri Jul 18 2025
Strike
ADP 302.500
ADP 305.000
ADP 307.500
ADP 310.000
ADP 312.500
ADP 315.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 302.500
2
+0
1.05
2.45
0
0.18
-0.3073
0.0371
14
ADP 305.000
2.37
+0
1.15
2.95
0
0.15
-0.4014
0.0433
17
ADP 307.500
4.3
+0.9
3.2
3.7
2
0.16
-0.5135
0.047
58
ADP 310.000
4.6
+0
3.4
6.2
0
0.16
-0.632
0.0461
256
ADP 312.500
8.18
+0
5.7
7.4
0
0.15
-0.7397
0.0405
5
ADP 315.000
0
+0
7.3
10.2
0
0.17
-0.8246
0.0327
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 302.500
0
+0
0
0
0
0
0
0
0
ADP 305.000
5.41
-1.59
5.8
6.4
1
0.18
0.5996
0.0336
17
ADP 307.500
0
+0
0
0
0
0
0
0
0
ADP 310.000
2.9
-1.15
3.1
3.6
6
0.17
0.4219
0.0366
33
ADP 312.500
0
+0
0
0
0
0
0
0
0
ADP 315.000
1.7
-0.275
1.35
1.75
13
0.16
0.2575
0.03
99
Fri Jul 25 2025
Strike
ADP 302.500
ADP 305.000
ADP 307.500
ADP 310.000
ADP 312.500
ADP 315.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 302.500
0
+0
0
0
0
0
0
0
0
ADP 305.000
5.2
+0
3.2
4.2
0
0.18
-0.409
0.0345
29
ADP 307.500
0
+0
0
0
0
0
0
0
0
ADP 310.000
4.4
+0
5.5
6.3
0
0.17
-0.5937
0.0381
31
ADP 312.500
0
+0
0
0
0
0
0
0
0
ADP 315.000
8.35
+0
8.3
10
0
0.16
-0.7659
0.032
7
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.