ADP - Options Database

ADP

AUTOMATIC DATA PROCE

$246.44 -1.84%

(7/13 18:06) ◀

Tuesday, July 14, 2026 (6:16pm)

▶ (7/15 18:15)

◀ 7/14 18:16 ▶

Option Volume

Detail

ℹ

Current (07/14) 2,396

Calls: 1,064 (44%)

Puts: 1,332 (56%)

Prior (07/13) 4,037

Calls: 2,678 (66%)

Puts: 1,359 (34%)

Current vs Prior -40.65%

Calls: -60.27% (Calls)

Puts: -1.99% (Puts)

Prior 7-Day Total 19,581

Calls: 13,671 (70%)

Puts: 5,910 (30%)

Prior 7-Day Average 2,797

Calls: 1,953 (70%)

Puts: 844 (30%)

Current vs Prior 7-Day Avg -14.35%

Calls: -45.52%

Puts: +57.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14) $1.05M

Calls: $519.9K (50%)

Puts: $528.7K (50%)

Prior (07/13) $4.84M

Calls: $3.50M (72%)

Puts: $1.34M (28%)

Current vs Prior -78.32%

Calls: -85.13%

Puts: -60.58%

Prior 7-Day Total $16.72M

Calls: $12.70M (76%)

Puts: $4.02M (24%)

Prior 7-Day Average $2.39M

Calls: $1.81M (76%)

Puts: $574.4K (24%)

Current vs Prior 7-Day Avg -56.09%

Calls: -71.34%

Puts: -7.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 1.25

Prior (07/13) 0.51

Current vs Prior +146.69%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +161.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14) 13,109

Calls: 8,216 (63%)

Puts: 4,893 (37%)

Prior (07/13) 43,114

Calls: 20,715 (48%)

Puts: 22,399 (52%)

Current vs Prior -69.59%

Prior 7-Day Total 312,395

Calls: 144,715 (46%)

Puts: 167,680 (54%)

Prior 7-Day Average 44,627

Calls: 20,673 (46%)

Puts: 23,954 (54%)

Current vs Prior 7-Day Avg -70.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.91% | 3.67%2.91% | 10.35%

Prior 3.23% | 4.38%3.23% | 10.54%

Current vs Prior -9.70% | -16.19%-9.70% | -1.79%

Prior 7-Day Avg 3.05% | 4.38%4.07% | 10.88%

Current vs 7-Day Avg -4.44% | -16.16%-28.42% | -4.85%

Prior 7-Day Eod 3.23% | 4.38%3.23% | 10.54%

Current vs 7-Day Eod -9.70% | -16.19%-9.70% | -1.79%

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

Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 147% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 4 of results (avg 8.3%, best 6.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	28.00	29.90	$28.95	6.6%	1	0.85	--
$215.00	Jul 17	30.20	32.80	$31.50	8.3%	1	0.91	3
$210.00	Aug 21	36.60	39.80	$38.20	8.4%	1	0.92	--
$250.00	Aug 7	6.70	7.40	$7.05	9.9%	3	0.45	22

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. 21 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	14.80	18.60	$16.70	22.8%	6	0.98	--
$210.00	Aug 21	36.60	39.80	$38.20	8.4%	1	0.92	--
$215.00	Jul 17	30.20	32.80	$31.50	8.3%	1	0.91	3
$220.00	Jul 24	25.10	29.20	$27.15	15.1%	1	0.91	--
$235.00	Jul 17	10.00	13.70	$11.85	31.2%	2	0.91	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 24	6.60	9.40	$8.00	35.0%	3	0.72	--
$250.00	Jul 24	4.90	6.80	$5.85	32.5%	32	0.63	4
$247.50	Jul 24	3.20	5.20	$4.20	47.6%	111	0.54	--

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 2.1K, top 595)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	0.65	2.45	$1.55	116.1%	595	0.31	717
$245.00	Jul 24	3.80	5.90	$4.85	43.3%	65	0.57	81
$240.00	Jul 17	6.10	8.10	$7.10	28.2%	34	0.78	404
$250.00	Jul 24	1.40	3.50	$2.45	85.7%	23	0.37	188
$255.00	Jul 24	1.00	2.00	$1.50	66.7%	22	0.23	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	3.60	5.20	$4.40	36.4%	551	0.25	--
$245.00	Jul 24	1.90	4.10	$3.00	73.3%	170	0.43	--
$240.00	Jul 17	0.00	2.35	$1.18	199.2%	138	0.23	13
$247.50	Jul 24	3.20	5.20	$4.20	47.6%	111	0.54	--
$250.00	Jul 24	4.90	6.80	$5.85	32.5%	32	0.63	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 52.5%, max 202.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 17	Aug 21	77.6%	33.3%	133.0%	9	174
$215.00	Jul 17	Jul 31	115.8%	52.3%	121.2%	2	5
$252.50	Jul 17	Jul 24	37.8%	25.3%	49.5%	7	--
$220.00	Jul 24	Aug 21	51.3%	35.5%	44.3%	2	--
$260.00	Jul 17	Aug 21	45.0%	32.8%	37.4%	13	720

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 17	Aug 21	118.6%	39.3%	202.1%	5	335
$232.50	Jul 17	Jul 31	64.7%	37.5%	72.7%	7	--
$242.50	Jul 17	Jul 24	38.2%	24.1%	58.4%	18	--
$215.00	Jul 31	Aug 28	52.3%	35.2%	48.5%	2	--
$220.00	Jul 31	Aug 21	48.1%	35.5%	35.2%	9	311

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 39.00, avg 6.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Jul 24	$0.17	$4.83	$0.17	28.41	$265.17
$252.50	$255.00	Jul 24	$0.28	$2.22	$0.28	7.93	$252.78
$257.50	$265.00	Jul 24	$1.15	$6.35	$1.15	5.52	$258.65
$250.00	$285.00	Aug 7	$5.72	$29.28	$5.72	5.12	$255.72
$250.00	$252.50	Jul 17	$0.47	$2.03	$0.47	4.32	$250.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$215.00	Aug 7	$0.25	$9.75	$0.25	39.00	$224.75
$210.00	$200.00	Aug 21	$0.45	$9.55	$0.45	21.22	$209.55
$220.00	$215.00	Jul 31	$0.25	$4.75	$0.25	19.00	$219.75
$237.50	$235.00	Jul 17	$0.17	$2.33	$0.17	13.71	$237.33
$230.00	$225.00	Jul 31	$0.37	$4.63	$0.37	12.51	$229.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 74.00, avg 3.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$230.00	Jul 17	$14.80	$14.80	$0.20	74.00	$229.80
$235.00	$240.00	Jul 17	$4.75	$4.75	$0.25	19.00	$239.75
$220.00	$240.00	Jul 24	$18.55	$18.55	$1.45	12.79	$238.55
$210.00	$220.00	Aug 21	$9.25	$9.25	$0.75	12.33	$219.25
$230.00	$232.50	Jul 17	$2.10	$2.10	$0.40	5.25	$232.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$252.50	$250.00	Jul 24	$2.15	$2.15	$0.35	6.14	$250.35
$250.00	$247.50	Jul 24	$1.65	$1.65	$0.85	1.94	$248.35
$247.50	$245.00	Jul 24	$1.20	$1.20	$1.30	0.92	$246.30
$232.50	$230.00	Jul 17	$1.02	$1.02	$1.48	0.69	$231.48
$245.00	$235.00	Jul 31	$3.87	$3.87	$6.13	0.63	$241.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.43, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Jul 17	Jul 24	$0.70	37.8%	25.3%
$247.50	Jul 17	Jul 24	$0.82	35.7%	23.7%
$250.00	Jul 17	Jul 24	$0.90	35.4%	24.6%
$215.00	Jul 17	Jul 31	$1.05	115.8%	52.3%
$255.00	Jul 17	Jul 24	$1.10	32.8%	27.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 24	Jul 31	$0.17	81.3%	64.3%
$215.00	Jul 31	Aug 7	$0.33	52.3%	46.8%
$242.50	Jul 17	Jul 24	$0.40	38.2%	24.1%
$220.00	Jul 31	Aug 21	$0.55	48.1%	35.5%
$225.00	Jul 31	Aug 7	$0.60	38.9%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 2.30% of stock, avg 6.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Jul 17	$3.33	$2.35	$5.68	$239.32	$250.68	2.30%
$247.50	Jul 24	$3.30	$4.20	$7.50	$240.00	$255.00	3.04%
$245.00	Jul 24	$4.85	$3.00	$7.85	$237.15	$252.85	3.19%
$240.00	Jul 17	$7.10	$1.18	$8.28	$231.72	$248.28	3.36%
$250.00	Jul 24	$2.45	$5.85	$8.30	$241.70	$258.30	3.37%
$242.50	Jul 24	$6.95	$2.25	$9.20	$233.30	$251.70	3.73%
$252.50	Jul 24	$1.78	$8.00	$9.78	$242.72	$262.28	3.97%
$235.00	Jul 17	$11.85	$0.53	$12.38	$222.62	$247.38	5.02%
$245.00	Jul 31	$8.30	$7.15	$15.45	$229.55	$260.45	6.27%
$232.50	Jul 17	$14.60	$1.20	$15.80	$216.70	$248.30	6.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.45% of stock, avg 2.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$237.50	Jul 17	$0.40	$0.70	$1.10	$236.40	$256.10
$270.00	$237.50	Jul 17	$0.75	$0.70	$1.45	$236.05	$271.45
$255.00	$240.00	Jul 17	$0.40	$1.18	$1.58	$238.42	$256.58
$255.00	$232.50	Jul 17	$0.40	$1.20	$1.60	$230.90	$256.60
$252.50	$237.50	Jul 17	$1.08	$0.70	$1.78	$235.72	$254.28
$270.00	$240.00	Jul 17	$0.75	$1.18	$1.93	$238.07	$271.93
$270.00	$232.50	Jul 17	$0.75	$1.20	$1.95	$230.55	$271.95
$250.00	$237.50	Jul 17	$1.55	$0.70	$2.25	$235.25	$252.25
$255.00	$242.50	Jul 17	$0.40	$1.85	$2.25	$240.25	$257.25
$252.50	$240.00	Jul 17	$1.08	$1.18	$2.26	$237.74	$254.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 22.81, avg credit $2.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/232	240/245	Jul 17	$4.79	$0.21	22.81	$227.71	$244.79
232/235	242/245	Jul 24	$2.37	$0.13	18.23	$232.63	$244.87
232/235	242/245	Jul 31	$2.31	$0.19	12.16	$232.69	$244.81
232/235	240/242	Jul 31	$2.21	$0.29	7.62	$232.79	$242.21
200/205	215/240	Jul 31	$21.27	$3.73	5.70	$183.73	$236.27
200/210	220/230	Aug 21	$8.25	$1.75	4.71	$201.75	$228.25
210/220	230/240	Aug 21	$8.23	$1.77	4.65	$211.77	$238.23
235/238	240/245	Jul 17	$3.94	$1.06	3.72	$233.56	$243.94
230/232	248/250	Jul 17	$1.95	$0.55	3.55	$230.55	$249.45
248/250	252/255	Jul 24	$1.93	$0.57	3.39	$248.07	$254.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 12.89, cheapest $0.18)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$247.50	$250.00	$252.50	Jul 24	$0.18	$2.32	12.89
$220.00	$230.00	$240.00	Aug 21	$0.80	$9.20	11.50
$250.00	$260.00	$270.00	Aug 21	$1.35	$8.65	6.41
$210.00	$220.00	$230.00	Aug 21	$1.45	$8.55	5.90
$250.00	$252.50	$255.00	Jul 24	$0.39	$2.11	5.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$237.50	$240.00	$242.50	Jul 17	$0.19	$2.31	12.16
$200.00	$210.00	$220.00	Aug 21	$0.78	$9.22	11.82
$210.00	$220.00	$230.00	Aug 21	$0.92	$9.08	9.87
$235.00	$237.50	$240.00	Jul 17	$0.31	$2.19	7.06
$220.00	$225.00	$230.00	Jul 31	$0.64	$4.36	6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.28, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$230.00	1:2	Jul 17	-$1.90	$13.10
$260.00	$270.00	1:2	Aug 21	-$0.85	$9.15
$260.00	$270.00	1:2	Jul 17	-$1.10	$8.90
$250.00	$260.00	1:2	Aug 21	-$1.70	$8.30
$240.00	$250.00	1:2	Aug 21	-$3.45	$6.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$200.00	1:2	Jul 17	-$0.28	$29.72
$232.50	$205.00	1:2	Jul 24	-$1.41	$26.09
$230.00	$220.00	1:2	Aug 21	-$0.10	$9.90
$210.00	$200.00	1:2	Aug 21	-$0.12	$9.88
$215.00	$205.00	1:2	Jul 31	-$1.25	$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.76%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Aug 21	$6.80	0.47	1.4%	2.76%	4.20%	11	1.1K
$250.00	Aug 7	$6.70	0.45	1.4%	2.72%	4.16%	3	22
$247.50	Jul 31	$6.50	0.49	0.4%	2.64%	3.07%	1	--
$260.00	Aug 21	$3.60	0.33	5.5%	1.46%	6.96%	10	662
$270.00	Aug 21	$2.20	0.21	9.6%	0.89%	10.45%	6	174
$262.50	Jul 31	$2.10	0.26	6.5%	0.85%	7.37%	1	--
$247.50	Jul 24	$2.00	0.46	0.4%	0.81%	1.24%	2	--
$260.00	Jul 31	$1.50	0.24	5.5%	0.61%	6.11%	3	--
$250.00	Jul 24	$1.40	0.37	1.4%	0.57%	2.01%	23	188
$247.50	Jul 17	$1.05	0.43	0.4%	0.43%	0.86%	1	--

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 1,064

Total Puts 1,332

Put/Call Ratio 1.25

Net Difference -268

Prior's Put/Call Breakdown

Total Calls 2,678

Total Puts 1,359

Put/Call Ratio 0.51

Net Difference 1,319

Prior 7-Day Put/Call Summary

Total Calls 13,671

Total Puts 5,910

Average Put/Call Ratio 0.48

Ratio Trend Rising

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