Options Chain for ADT INC DEL COM (ADT) - $6.87 as of 10/28/2026 10:12:14 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 6.90 | 6.25 | % | 6.25 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:59:09 AM EST | |||
| 2.00 | 4.50 | 5.80 | 5.15 | % | 2.58 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:59:09 AM EST | |||
| 3.00 | 3.60 | 4.90 | 4.25 | 3.93 | 0.00 | 0.00% | 1.42 | 0 | 13 | 2.74 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 11:59:09 AM EST |
| 4.00 | 2.60 | 3.90 | 3.25 | 2.90 | 0.00 | 0.00% | 0.81 | 0 | 29 | 2.01 | 0.99 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 11:59:09 AM EST |
| 5.00 | 1.85 | 2.95 | 2.40 | 1.65 | 0.00 | 0.00% | 0.48 | 0 | 65 | 1.53 | 0.99 | 0.01 | 0.00 | 10/23/2026 | 10/28/2026 11:59:09 AM EST |
| 6.00 | 1.10 | 1.75 | 1.43 | 1.00 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.06 | 0.94 | 0.10 | 0.00 | 10/27/2026 | 10/28/2026 11:59:09 AM EST |
| 7.00 | 0.55 | 0.85 | 0.70 | 0.74 | +0.45 | +155.18% | 0.10 | 27 | 1,058 | 0.36 | 0.71 | 0.31 | 0.00 | 10/28/2026 | 10/28/2026 11:59:09 AM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.14 | +280.00% | 0.03 | 3,768 | 528 | 0.36 | 0.36 | 0.34 | 0.00 | 10/28/2026 | 10/28/2026 11:59:09 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 3,108 | 0.45 | 0.12 | 0.18 | 0.00 | 10/28/2026 | 10/28/2026 11:59:09 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.61 | 0.03 | 0.06 | 0.00 | 8/3/2026 | 10/28/2026 11:59:09 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 10/28/2026 11:59:09 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:59:09 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:59:09 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:59:09 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:59:09 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:59:09 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 6 | 3.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/28/2026 11:59:09 AM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.03 | -0.01 | 0.00 | 0.00 | 7/1/2026 | 10/28/2026 11:59:09 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.08 | -0.01 | 0.01 | 0.00 | 7/1/2026 | 10/28/2026 11:59:09 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 257 | 1.39 | -0.06 | 0.10 | 0.00 | 10/21/2026 | 10/28/2026 11:59:09 AM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.13 | -36.12% | 0.04 | 72 | 269 | 0.43 | -0.29 | 0.31 | 0.00 | 10/28/2026 | 10/28/2026 11:59:09 AM EST |
| 8.00 | 0.45 | 0.90 | 0.68 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | -0.64 | 0.34 | 0.00 | 8/19/2026 | 10/28/2026 11:59:09 AM EST |
| 9.00 | 1.25 | 1.85 | 1.55 | 1.58 | -0.74 | -31.90% | 0.17 | 60 | 2 | 0.65 | -0.88 | 0.18 | 0.00 | 10/28/2026 | 10/28/2026 11:59:09 AM EST |
| 10.00 | 2.20 | 3.40 | 2.80 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.51 | -0.97 | 0.06 | 0.00 | 10/27/2026 | 10/28/2026 11:59:09 AM EST |
| 11.00 | 3.20 | 3.80 | 3.50 | 4.11 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.07 | -0.99 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 11:59:09 AM EST |
| 12.00 | 4.20 | 4.80 | 4.50 | 5.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 11:59:09 AM EST |
| 13.00 | 5.10 | 6.40 | 5.75 | 6.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:59:09 AM EST |
| 15.00 | 7.10 | 8.40 | 7.75 | 8.15 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:59:09 AM EST |