Home Options ADPChain

ADP

Automatic Data Processing, Inc.Close $269.31EOD only

Max Pain

$260.00

Next expiry Aug 21, 2026

Expected Move

±$6.15

2.3% from close

Price Gap

-9.31

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.53

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects ADP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

ADP Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
150.00	74.70	118.20	121.60	0.00	2	1	287.5%	0.991	0.0003	-0.294	0.006	0.012
160.00	107.90	107.80	111.60	0.00	1	1	242.8%	0.993	0.0003	-0.202	0.005	0.013
165.00	108.65	102.50	106.40	0.00	2	2	199.6%	0.997	0.0002	-0.084	0.002	0.013
170.00	103.65	98.50	101.40	0.00	2	102	235.9%	0.988	0.0005	-0.318	0.008	0.014
180.00	45.60	89.00	91.50	0.00	2	103	226.0%	0.981	0.0008	-0.450	0.011	0.014
185.00	18.10	31.80	34.70	0.00	0	1	0.0%	1.000	0.0000	-0.022	0.000	0.015
190.00	41.24	56.80	60.30	0.00	1	8	0.0%	1.000	0.0000	-0.022	0.000	0.016
195.00	31.54	73.60	76.50	0.00	1	4	179.0%	0.981	0.0011	-0.361	0.011	0.016
200.00	71.74	68.60	71.50	0.00	1	65	167.2%	0.979	0.0012	-0.361	0.012	0.016
210.00	62.21	58.80	61.30	-0.08	2	54	144.0%	0.976	0.0016	-0.358	0.014	0.017
220.00	52.39	48.20	51.50	0.00	1	172	114.1%	0.978	0.0019	-0.270	0.013	0.018
225.00	45.62	43.80	46.50	19.17	4	2	113.8%	0.964	0.0029	-0.392	0.019	0.018
230.00	43.67	38.80	41.50	0.79	8	240	102.6%	0.960	0.0035	-0.388	0.021	0.018
232.50	39.96	36.00	39.00	0.00	0	1	92.8%	0.964	0.0035	-0.328	0.019	0.018
237.50	36.25	31.60	34.00	0.00	1	1	89.6%	0.944	0.0051	-0.436	0.027	0.018
240.00	31.50	28.80	31.20	3.73	12	504	76.7%	0.955	0.0050	-0.321	0.023	0.019
242.50	30.50	26.30	29.00	0.00	1	121	74.9%	0.943	0.0062	-0.373	0.028	0.019
245.00	22.80	23.60	26.50	0.00	4	5	67.0%	0.944	0.0069	-0.333	0.027	0.019
247.50	25.65	21.30	24.20	1.16	1	60	65.7%	0.927	0.0086	-0.397	0.034	0.019
250.00	21.97	18.90	21.20	4.17	8	601	56.0%	0.933	0.0095	-0.323	0.032	0.019
252.50	21.12	16.40	19.10	0.00	2	80	54.1%	0.911	0.0122	-0.382	0.039	0.019
255.00	17.62	13.50	16.40	4.42	20	47	64.5%	0.834	0.0158	-0.678	0.061	0.017
257.50	10.85	11.80	14.20	0.00	1	134	61.0%	0.801	0.0187	-0.716	0.068	0.017
260.00	12.80	8.50	11.20	5.30	66	937	47.9%	0.800	0.0240	-0.571	0.068	0.017
262.50	6.86	6.40	9.50	0.00	1	54	48.9%	0.728	0.0278	-0.682	0.081	0.015
265.00	6.75	4.60	7.30	2.15	21	154	43.4%	0.670	0.0342	-0.661	0.088	0.014
267.50	3.00	3.10	5.60	0.00	9	55	41.4%	0.582	0.0386	-0.675	0.095	0.012
270.00	3.70	2.30	4.30	1.45	36	540	41.2%	0.484	0.0397	-0.683	0.097	0.010
272.50	4.00	1.35	3.30	2.70	2	507	41.8%	0.389	0.0376	-0.663	0.094	0.008
275.00	1.78	0.50	2.00	0.82	5	110	37.4%	0.278	0.0367	-0.520	0.082	0.006
277.50	0.73	0.10	1.20	0.03	6	121	35.4%	0.182	0.0306	-0.387	0.065	0.004
280.00	0.46	0.15	0.90	-0.34	9	380	37.3%	0.131	0.0233	-0.327	0.052	0.003
282.50	0.70	0.10	1.45	0.40	104	69	50.5%	0.155	0.0194	-0.494	0.058	0.003
285.00	0.48	0.00	0.55	0.43	1	172	41.6%	0.070	0.0133	-0.230	0.033	0.002
287.50	0.39	0.00	0.85	-0.16	1	75	52.0%	0.088	0.0125	-0.340	0.039	0.002
290.00	0.20	0.00	0.90	0.10	5	174	57.7%	0.084	0.0109	-0.363	0.037	0.002
292.50	0.30	0.00	2.25	0.00	8	9	66.5%	0.091	0.0101	-0.446	0.040	0.002
295.00	0.55	0.00	2.20	0.00	17	77	70.8%	0.083	0.0089	-0.444	0.037	0.002
300.00	0.40	0.00	0.80	0.00	1	101	63.0%	0.032	0.0046	-0.184	0.017	0.001
310.00	0.15	0.00	1.50	0.00	2	102	88.5%	0.044	0.0043	-0.334	0.023	0.001
320.00	0.53	0.00	0.50	0.00	2	8	84.4%	0.013	0.0017	-0.119	0.008	0.000
330.00	0.25	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
340.00	0.20	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
390.00	0.10	0.00	2.15	0.00	0	1	201.1%	0.026	0.0012	-0.500	0.015	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
120.00	0.05	0.00	1.05	0.00	656	328	377.5%	-0.006	0.0002	-0.247	0.004	-0.000
125.00	0.10	0.00	0.15	0.00	673	351	280.5%	-0.001	0.0000	-0.032	0.001	-0.000
130.00	0.05	0.00	0.15	0.00	579	255	267.2%	-0.001	0.0000	-0.032	0.001	-0.000
135.00	0.05	0.00	0.25	0.00	512	251	269.5%	-0.002	0.0001	-0.056	0.001	-0.000
140.00	0.05	0.00	2.15	0.00	424	233	352.1%	-0.014	0.0004	-0.497	0.008	-0.000
145.00	0.05	0.00	2.15	0.00	185	130	335.5%	-0.014	0.0004	-0.496	0.009	-0.000
150.00	0.05	0.00	2.15	0.00	696	395	319.4%	-0.015	0.0005	-0.495	0.009	-0.000
155.00	0.02	0.00	2.15	0.00	744	358	303.8%	-0.016	0.0005	-0.494	0.010	-0.000
160.00	0.05	0.00	2.15	0.00	451	230	288.7%	-0.017	0.0006	-0.493	0.010	-0.000
165.00	0.05	0.00	2.15	0.00	254	182	273.9%	-0.018	0.0007	-0.491	0.011	-0.000
170.00	0.05	0.00	0.05	0.00	68	483	156.3%	-0.000	0.0000	-0.010	0.000	-0.000
175.00	0.05	0.00	2.15	0.00	221	146	245.7%	-0.020	0.0008	-0.489	0.012	-0.000
180.00	0.05	0.00	2.15	0.00	36	444	232.0%	-0.022	0.0009	-0.487	0.013	-0.001
185.00	0.05	0.00	2.15	0.00	1	120	218.8%	-0.023	0.0010	-0.485	0.013	-0.001
190.00	0.04	0.00	0.55	-0.15	32	181	161.7%	-0.007	0.0005	-0.129	0.005	-0.000
195.00	0.66	0.00	0.25	0.38	10	393	135.2%	-0.003	0.0003	-0.057	0.003	-0.000
200.00	0.32	0.00	2.15	0.00	3	449	180.4%	-0.028	0.0015	-0.477	0.016	-0.001
205.00	1.10	0.00	2.15	0.00	0	3	168.1%	-0.031	0.0017	-0.474	0.017	-0.001
210.00	0.03	0.00	0.25	-0.32	23	771	107.2%	-0.005	0.0005	-0.057	0.003	-0.000
215.00	1.52	0.00	2.15	0.00	2	103	144.0%	-0.036	0.0023	-0.467	0.020	-0.001
220.00	0.37	0.00	0.90	0.00	3	464	110.2%	-0.019	0.0017	-0.206	0.011	-0.000
225.00	0.12	0.00	2.15	0.00	10	43	120.5%	-0.044	0.0032	-0.456	0.023	-0.001
227.50	0.05	0.00	2.15	0.00	1	62	114.6%	-0.047	0.0035	-0.453	0.024	-0.001
230.00	0.05	0.00	0.05	-0.04	63	2,152	58.6%	-0.001	0.0003	-0.010	0.001	-0.000
232.50	0.95	0.00	2.15	0.00	3	88	103.1%	-0.052	0.0042	-0.446	0.026	-0.001
235.00	0.05	0.00	0.05	-0.25	4	27	51.6%	-0.002	0.0004	-0.011	0.001	-0.000
237.50	0.25	0.00	2.15	0.00	1	2	91.6%	-0.059	0.0053	-0.438	0.029	-0.001
240.00	0.10	0.00	2.15	0.00	5	276	85.7%	-0.064	0.0060	-0.433	0.030	-0.001
242.50	0.31	0.00	2.15	0.00	2	8	80.0%	-0.068	0.0068	-0.427	0.032	-0.002
245.00	0.28	0.00	2.15	0.00	1	59	74.1%	-0.074	0.0077	-0.420	0.034	-0.002
247.50	0.20	0.00	2.15	0.00	1	27	68.3%	-0.081	0.0090	-0.413	0.037	-0.002
250.00	0.05	0.00	0.70	-0.20	1	149	55.2%	-0.064	0.0093	-0.280	0.031	-0.001
252.50	0.30	0.00	2.25	0.00	2	68	57.3%	-0.101	0.0127	-0.409	0.043	-0.002
255.00	0.40	0.00	0.80	-0.11	1	255	45.9%	-0.090	0.0145	-0.299	0.040	-0.002
257.50	0.73	0.00	2.40	0.00	1	310	61.1%	-0.199	0.0187	-0.688	0.068	-0.005
260.00	0.31	0.25	1.85	-0.62	8	90	47.4%	-0.198	0.0240	-0.531	0.068	-0.004
262.50	1.85	0.00	2.50	0.00	15	49	46.9%	-0.264	0.0285	-0.616	0.080	-0.006
265.00	0.94	0.50	2.15	-1.80	17	2,003	35.3%	-0.298	0.0402	-0.488	0.085	-0.007
267.50	1.22	0.40	3.50	-2.48	4	215	38.8%	-0.413	0.0411	-0.601	0.095	-0.009
270.00	2.44	1.90	3.80	-2.96	39	262	30.6%	-0.526	0.0533	-0.478	0.097	-0.012
272.50	3.50	2.95	6.40	-3.85	2	79	40.9%	-0.614	0.0383	-0.617	0.093	-0.014
275.00	5.31	5.20	7.50	0.00	13	71	35.5%	-0.733	0.0379	-0.450	0.080	-0.017
277.50	6.00	6.70	9.50	0.00	6	11	36.7%	-0.809	0.0304	-0.381	0.067	-0.019
280.00	8.09	9.10	11.70	0.00	7	7	38.9%	-0.859	0.0235	-0.325	0.055	-0.020
285.00	10.10	14.20	17.00	0.00	1	4	54.2%	-0.869	0.0161	-0.439	0.052	-0.021
290.00	16.10	18.70	21.30	0.00	0	1	52.0%	-0.938	0.0096	-0.227	0.030	-0.022
310.00	106.30	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.037	0.000	-0.025

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.