ADP - Options Database

ADP

AUTOMATIC DATA PROCE

$246.22 -3.53%

(7/20 18:06) ◀

Tuesday, July 21, 2026 (6:08pm)

▶ (7/22 18:26)

◀ 7/21 18:08 ▶

Option Volume

Detail

ℹ

Current (07/21) 1,666

Calls: 747 (45%)

Puts: 919 (55%)

Prior (07/20) 2,532

Calls: 1,007 (40%)

Puts: 1,525 (60%)

Current vs Prior -34.20%

Calls: -25.82% (Calls)

Puts: -39.74% (Puts)

Prior 7-Day Total 20,679

Calls: 12,981 (63%)

Puts: 7,698 (37%)

Prior 7-Day Average 2,954

Calls: 1,854 (63%)

Puts: 1,099 (37%)

Current vs Prior 7-Day Avg -43.60%

Calls: -59.72%

Puts: -16.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $951.6K

Calls: $493.0K (52%)

Puts: $458.6K (48%)

Prior (07/20) $1.55M

Calls: $1.14M (74%)

Puts: $406.7K (26%)

Current vs Prior -38.61%

Calls: -56.89%

Puts: +12.78%

Prior 7-Day Total $16.13M

Calls: $12.29M (76%)

Puts: $3.84M (24%)

Prior 7-Day Average $2.30M

Calls: $1.76M (76%)

Puts: $548.0K (24%)

Current vs Prior 7-Day Avg -58.69%

Calls: -71.92%

Puts: -16.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 1.23

Prior (07/20) 1.51

Current vs Prior -18.76%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +78.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 44,025

Calls: 20,122 (46%)

Puts: 23,903 (54%)

Prior (07/20) 42,557

Calls: 19,640 (46%)

Puts: 22,917 (54%)

Current vs Prior +3.45%

Prior 7-Day Total 249,706

Calls: 121,092 (48%)

Puts: 128,614 (52%)

Prior 7-Day Average 35,672

Calls: 17,298 (48%)

Puts: 18,373 (52%)

Current vs Prior 7-Day Avg +23.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.17% | 6.34%8.55% | 12.75%

Prior 3.47% | 6.41%8.80% | 12.58%

Current vs Prior -8.64% | -1.09%-2.80% | +1.40%

Prior 7-Day Avg 3.17% | 4.72%3.58% | 10.67%

Current vs 7-Day Avg +0.02% | +34.25%+138.51% | +19.56%

Prior 7-Day Eod 3.47% | 6.41%8.80% | 12.58%

Current vs 7-Day Eod -8.64% | -1.09%-2.80% | +1.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 90.24% | 39.82%

Calls: 113.73% | 37.97%

Puts: 66.75% | 41.67%

Prior 90.24% | 39.82%

Calls: 113.73% | 37.97%

Puts: 66.75% | 41.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 90.24% | 39.82%

Calls: 113.73% | 37.97%

Puts: 66.75% | 41.67%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.23 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.6%, best 7.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	46.10	49.80	$47.95	7.7%	--	0.92	69
$237.50	Jul 31	12.20	13.20	$12.70	7.9%	1	0.70	12
$235.00	Aug 14	15.80	17.30	$16.55	9.1%	1	0.71	3
$210.00	Aug 21	36.80	40.30	$38.55	9.1%	--	0.90	64
$240.00	Jul 31	10.50	11.50	$11.00	9.1%	1	0.65	83

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.72, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	46.10	49.80	$47.95	7.7%	--	0.92	69
$230.00	Jul 24	15.30	18.10	$16.70	16.8%	1	0.92	20
$210.00	Aug 21	36.80	40.30	$38.55	9.1%	--	0.90	64
$220.00	Aug 21	27.40	31.30	$29.35	13.3%	--	0.86	186
$232.50	Jul 24	12.50	16.20	$14.35	25.8%	1	0.83	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	12.60	15.30	$13.95	19.4%	--	0.84	196
$262.50	Jul 24	14.50	18.20	$16.35	22.6%	--	0.84	103
$255.00	Jul 24	7.50	10.70	$9.10	35.2%	132	0.83	7
$260.00	Jul 31	14.00	17.40	$15.70	21.7%	--	0.78	69
$252.50	Jul 24	5.90	8.00	$6.95	30.2%	--	0.76	17

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 938, top 132)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 24	0.90	1.50	$1.20	50.0%	85	0.24	778
$252.50	Aug 21	5.40	8.60	$7.00	45.7%	79	0.42	--
$260.00	Jul 24	0.35	1.65	$1.00	130.0%	74	0.15	100
$250.00	Jul 24	1.45	2.15	$1.80	38.9%	59	0.33	207
$255.00	Aug 21	5.80	8.10	$6.95	33.1%	47	0.39	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 24	7.50	10.70	$9.10	35.2%	132	0.83	7
$252.50	Jul 31	10.00	11.10	$10.55	10.4%	58	0.62	1
$242.50	Jul 24	1.50	2.00	$1.75	28.6%	40	0.32	107
$247.50	Jul 24	3.50	4.30	$3.90	20.5%	39	0.55	127
$240.00	Aug 21	5.10	7.90	$6.50	43.1%	27	0.38	118

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 70.2%, max 233.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 24	Aug 21	108.5%	32.5%	233.6%	8	255
$265.00	Jul 24	Aug 21	76.8%	34.4%	123.5%	--	144
$260.00	Jul 24	Aug 28	58.1%	34.3%	69.5%	74	111
$232.50	Jul 24	Aug 7	68.0%	41.5%	63.9%	2	5
$235.00	Jul 24	Aug 14	60.9%	37.7%	61.7%	1	106

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 24	Aug 28	161.5%	50.2%	222.0%	2	353
$205.00	Jul 24	Aug 21	128.2%	45.3%	183.0%	2	35
$215.00	Jul 24	Aug 21	116.9%	41.7%	180.4%	3	106
$210.00	Jul 24	Aug 21	96.5%	43.5%	122.0%	2	673
$220.00	Jul 31	Aug 21	64.8%	37.7%	72.1%	4	350

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 49.00, avg 6.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$295.00	Aug 21	$0.10	$4.90	$0.10	49.00	$290.10
$267.50	$270.00	Jul 31	$0.13	$2.37	$0.13	18.23	$267.63
$265.00	$270.00	Aug 7	$0.30	$4.70	$0.30	15.67	$265.30
$275.00	$280.00	Jul 31	$0.43	$4.57	$0.43	10.63	$275.43
$265.00	$270.00	Aug 21	$0.48	$4.52	$0.48	9.42	$265.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$200.00	Aug 21	$0.11	$4.89	$0.11	44.45	$204.89
$215.00	$210.00	Jul 31	$0.17	$4.83	$0.17	28.41	$214.83
$220.00	$215.00	Aug 21	$0.17	$4.83	$0.17	28.41	$219.83
$235.00	$230.00	Jul 31	$0.19	$4.81	$0.19	25.32	$234.81
$210.00	$205.00	Aug 21	$0.32	$4.68	$0.32	14.62	$209.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 32.33, avg 2.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Jul 24	$2.35	$2.35	$0.15	15.67	$232.35
$200.00	$210.00	Aug 21	$9.40	$9.40	$0.60	15.67	$209.40
$232.50	$235.00	Jul 24	$2.30	$2.30	$0.20	11.50	$234.80
$210.00	$220.00	Aug 21	$9.20	$9.20	$0.80	11.50	$219.20
$225.00	$230.00	Jul 31	$4.40	$4.40	$0.60	7.33	$229.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 24	$4.85	$4.85	$0.15	32.33	$255.15
$255.00	$252.50	Jul 24	$2.15	$2.15	$0.35	6.14	$252.85
$260.00	$252.50	Jul 31	$5.15	$5.15	$2.35	2.19	$254.85
$260.00	$250.00	Aug 21	$6.70	$6.70	$3.30	2.03	$253.30
$250.00	$247.50	Jul 24	$1.60	$1.60	$0.90	1.78	$248.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $2.43, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 24	Jul 31	$0.23	76.8%	43.8%
$262.50	Jul 24	Jul 31	$0.87	68.2%	45.0%
$267.50	Jul 24	Jul 31	$0.90	82.2%	53.4%
$260.00	Jul 24	Jul 31	$1.10	58.1%	41.3%
$242.50	Jul 31	Aug 7	$1.15	43.9%	38.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 31	Aug 21	$0.20	64.8%	37.7%
$215.00	Jul 24	Jul 31	$0.32	116.9%	68.3%
$235.00	Jul 24	Jul 31	$0.74	60.9%	39.7%
$210.00	Jul 24	Jul 31	$1.00	96.5%	74.2%
$225.00	Jul 24	Jul 31	$1.13	87.8%	60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 2.64% of stock, avg 7.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Jul 24	$3.90	$2.60	$6.50	$238.50	$251.50	2.64%
$247.50	Jul 24	$2.78	$3.90	$6.68	$240.82	$254.18	2.71%
$250.00	Jul 24	$1.80	$5.50	$7.30	$242.70	$257.30	2.96%
$252.50	Jul 24	$1.20	$6.95	$8.15	$244.35	$260.65	3.31%
$240.00	Jul 24	$7.70	$1.17	$8.87	$231.13	$248.87	3.60%
$255.00	Jul 24	$0.80	$9.10	$9.90	$245.10	$264.90	4.02%
$235.00	Jul 24	$12.05	$1.43	$13.48	$221.52	$248.48	5.47%
$245.00	Jul 31	$8.00	$6.40	$14.40	$230.60	$259.40	5.85%
$250.00	Jul 31	$5.60	$9.00	$14.60	$235.40	$264.60	5.93%
$260.00	Jul 24	$1.00	$13.95	$14.95	$245.05	$274.95	6.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 0.71% of stock, avg 2.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$237.50	Jul 24	$0.80	$0.95	$1.75	$235.75	$256.75
$257.50	$237.50	Jul 24	$0.85	$0.95	$1.80	$235.70	$259.30
$255.00	$240.00	Jul 24	$0.80	$1.17	$1.97	$238.03	$256.97
$257.50	$240.00	Jul 24	$0.85	$1.17	$2.02	$237.98	$259.52
$252.50	$237.50	Jul 24	$1.20	$0.95	$2.15	$235.35	$254.65
$255.00	$235.00	Jul 24	$0.80	$1.43	$2.23	$232.77	$257.23
$257.50	$235.00	Jul 24	$0.85	$1.43	$2.28	$232.72	$259.78
$252.50	$240.00	Jul 24	$1.20	$1.17	$2.37	$237.63	$254.87
$255.00	$242.50	Jul 24	$0.80	$1.75	$2.55	$239.95	$257.55
$257.50	$242.50	Jul 24	$0.85	$1.75	$2.60	$239.90	$260.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 28.41, avg credit $2.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
215/220	225/230	Jul 31	$4.83	$0.17	28.41	$215.17	$229.83
230/235	240/245	Jul 24	$4.73	$0.27	17.52	$230.27	$244.73
200/205	210/220	Aug 21	$9.31	$0.69	13.49	$195.69	$219.31
210/215	240/245	Jul 24	$4.65	$0.35	13.29	$210.35	$244.65
205/210	230/235	Jul 31	$4.60	$0.40	11.50	$205.40	$234.60
210/215	225/230	Jul 31	$4.57	$0.43	10.63	$210.43	$229.57
210/215	220/230	Aug 21	$8.58	$1.42	6.04	$206.42	$228.58
235/238	262/265	Jul 31	$2.13	$0.37	5.76	$235.37	$264.63
205/210	220/230	Aug 21	$8.47	$1.53	5.54	$201.53	$228.47
238/240	242/245	Jul 31	$2.10	$0.40	5.25	$237.90	$244.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$232.50	$235.00	Jul 24	$0.05	$2.45	49.00
$200.00	$210.00	$220.00	Aug 21	$0.20	$9.80	49.00
$270.00	$275.00	$280.00	Jul 31	$0.12	$4.88	40.67
$255.00	$257.50	$260.00	Jul 24	$0.10	$2.40	24.00
$240.00	$242.50	$245.00	Jul 31	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 21	$0.11	$4.89	44.45
$200.00	$205.00	$210.00	Jul 24	$0.13	$4.87	37.46
$220.00	$230.00	$240.00	Aug 21	$0.35	$9.65	27.57
$200.00	$205.00	$210.00	Aug 21	$0.21	$4.79	22.81
$210.00	$215.00	$220.00	Jul 31	$0.26	$4.74	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $--, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 7	-$0.25	$9.75
$260.00	$270.00	1:2	Aug 28	-$1.20	$8.80
$270.00	$280.00	1:2	Jul 24	-$2.10	$7.90
$280.00	$290.00	1:2	Aug 21	-$2.12	$7.88
$240.00	$250.00	1:2	Aug 21	-$3.30	$6.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Aug 21	$0.00	$10.00
$225.00	$215.00	1:2	Jul 24	-$1.05	$8.95
$250.00	$240.00	1:2	Aug 21	-$1.40	$8.60
$240.00	$230.00	1:2	Aug 21	-$1.70	$8.30
$260.00	$250.00	1:2	Aug 21	-$4.90	$5.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.17%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Aug 21	$7.80	0.46	1.5%	3.17%	4.70%	25	640
$250.00	Aug 14	$6.90	0.46	1.5%	2.80%	4.34%	--	93
$250.00	Aug 7	$5.80	0.45	1.5%	2.36%	3.89%	--	22
$255.00	Aug 21	$5.80	0.39	3.6%	2.36%	5.92%	47	1
$252.50	Aug 21	$5.40	0.42	2.5%	2.19%	4.74%	79	--
$250.00	Jul 31	$5.00	0.43	1.5%	2.03%	3.57%	1	100
$257.50	Aug 21	$5.00	0.35	4.6%	2.03%	6.61%	1	--
$260.00	Aug 21	$4.20	0.32	5.6%	1.71%	7.30%	--	1.1K
$260.00	Aug 28	$3.90	0.34	5.6%	1.58%	7.18%	--	11
$260.00	Aug 7	$2.80	0.28	5.6%	1.14%	6.73%	--	49

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 747

Total Puts 919

Put/Call Ratio 1.23

Net Difference -172

Prior's Put/Call Breakdown

Total Calls 1,007

Total Puts 1,525

Put/Call Ratio 1.51

Net Difference -518

Prior 7-Day Put/Call Summary

Total Calls 12,981

Total Puts 7,698

Average Put/Call Ratio 0.69

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card