ADP - Automatic Data Processing, Inc.

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
ADP20250912P00270000	270.00	0.00	2.20	0.00	0	11	43.36%	-0.07	0.01	-0.16	0.06	-0.00
ADP20250912P00275000	275.00	0.00	2.25	0.00	0	0	32.61%	-0.06	0.01	-0.11	0.05	-0.00
ADP20250912P00277500	277.50	0.00	0.95	0.00	0	1	29.18%	-0.07	0.01	-0.11	0.06	-0.00
ADP20250912P00280000	280.00	0.00	1.10	0.00	0	14	27.28%	-0.09	0.01	-0.13	0.07	-0.01
ADP20250912P00282500	282.50	0.00	0.85	0.00	0	0	20.96%	-0.08	0.02	-0.08	0.06	-0.00
ADP20250912P00285000	285.00	0.00	0.75	0.69	2	4	18.19%	-0.10	0.02	-0.09	0.07	-0.01
ADP20250912P00287500	287.50	0.00	1.05	0.75	3	2	15.37%	-0.13	0.03	-0.10	0.09	-0.01
ADP20250912P00290000	290.00	0.00	1.55	1.61	31	26	16.74%	-0.25	0.05	-0.16	0.13	-0.01
ADP20250912P00292500	292.50	1.15	2.20	2.37	16	13	15.11%	-0.38	0.06	-0.17	0.16	-0.02
ADP20250912P00295000	295.00	2.30	3.10	3.28	8	6	14.39%	-0.54	0.07	-0.17	0.16	-0.03
ADP20250912P00297500	297.50	2.80	5.30	3.95	7	4	12.03%	-0.74	0.07	-0.12	0.14	-0.04
ADP20250912P00300000	300.00	5.20	6.80	6.86	3	13	7.07%	-0.97	0.02	-0.01	0.03	-0.06
ADP20250912P00302500	302.50	6.60	9.90	0.00	0	2	12.60%	-0.94	0.02	-0.04	0.05	-0.06
ADP20250912P00305000	305.00	8.70	12.50	8.10	3	19	14.23%	-0.96	0.01	-0.03	0.04	-0.06
ADP20250912P00307500	307.50	11.10	14.90	0.00	0	0	29.92%	-0.85	0.02	-0.20	0.10	-0.05
ADP20250912P00310000	310.00	13.50	17.30	0.00	0	3	34.66%	-0.85	0.02	-0.23	0.10	-0.05
ADP20250912P00312500	312.50	15.90	19.80	0.00	0	0	33.29%	-0.90	0.01	-0.16	0.07	-0.05
ADP20250912P00315000	315.00	18.40	22.30	0.00	0	0	40.50%	-0.88	0.01	-0.23	0.08	-0.05
ADP20250912P00317500	317.50	20.90	24.60	0.00	0	0	41.10%	-0.90	0.01	-0.20	0.07	-0.05
ADP20250912P00320000	320.00	23.40	27.30	0.00	0	0	47.04%	-0.89	0.01	-0.24	0.08	-0.05

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
ADP20250912C00270000	270.00	23.90	28.00	0.00	0	0	33.24%	0.98	0.00	-0.04	0.02	0.02
ADP20250912C00275000	275.00	19.10	23.00	0.00	0	0	34.12%	0.95	0.01	-0.10	0.05	0.03
ADP20250912C00277500	277.50	16.80	20.50	0.00	0	0	30.70%	0.94	0.01	-0.10	0.05	0.03
ADP20250912C00280000	280.00	14.10	18.00	17.90	2	0	27.26%	0.94	0.01	-0.09	0.05	0.03
ADP20250912C00282500	282.50	12.50	14.80	0.00	0	0	23.80%	0.93	0.01	-0.09	0.05	0.03
ADP20250912C00285000	285.00	9.30	12.50	15.35	1	2	19.36%	0.93	0.02	-0.07	0.05	0.03
ADP20250912C00287500	287.50	7.20	9.90	0.00	0	0	22.60%	0.83	0.03	-0.17	0.10	0.03
ADP20250912C00290000	290.00	4.70	7.10	6.37	1	2	20.92%	0.77	0.04	-0.19	0.12	0.04
ADP20250912C00292500	292.50	3.90	5.10	4.09	2	0	18.10%	0.69	0.05	-0.20	0.14	0.03
ADP20250912C00295000	295.00	0.85	3.20	0.00	0	0	14.27%	0.56	0.07	-0.18	0.16	0.03
ADP20250912C00297500	297.50	1.30	1.85	1.45	8	0	15.57%	0.40	0.06	-0.19	0.15	0.02
ADP20250912C00300000	300.00	0.55	1.65	0.86	12	14	14.70%	0.24	0.05	-0.14	0.12	0.01
ADP20250912C00302500	302.50	0.25	0.40	0.35	7	16	14.81%	0.13	0.04	-0.09	0.08	0.01
ADP20250912C00305000	305.00	0.00	0.30	0.22	3	17	14.79%	0.06	0.02	-0.05	0.05	0.00
ADP20250912C00307500	307.50	0.00	0.60	0.20	1	24	17.79%	0.05	0.02	-0.05	0.05	0.00
ADP20250912C00310000	310.00	0.00	0.20	0.00	0	42	19.17%	0.03	0.01	-0.04	0.03	0.00
ADP20250912C00312500	312.50	0.00	2.15	0.00	0	21	32.36%	0.11	0.01	-0.17	0.08	0.01
ADP20250912C00315000	315.00	0.00	2.15	0.00	0	83	35.67%	0.10	0.01	-0.18	0.07	0.00
ADP20250912C00317500	317.50	0.00	1.55	0.00	0	0	37.65%	0.09	0.01	-0.17	0.06	0.00
ADP20250912C00320000	320.00	0.00	2.15	0.00	0	3	37.00%	0.06	0.01	-0.12	0.05	0.00

ADP - Automatic Data Processing, Inc. - Rantai Opsi