Options Chain for ADT INC DEL COM (ADT) - $8.00 as of 2/2/2026 3:53:56 PM 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 | 6.30 | 7.70 | 7.00 | 7.25 | 0.00 | 0.00% | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 3:59:54 PM EST |
| 2.00 | 5.30 | 6.70 | 6.00 | % | 3.00 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 3.00 | 4.40 | 5.60 | 5.00 | 5.72 | 0.00 | 0.00% | 1.67 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 2/2/2026 3:59:54 PM EST |
| 4.00 | 3.40 | 4.60 | 4.00 | 4.56 | 0.00 | 0.00% | 1.00 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 2/2/2026 3:59:54 PM EST |
| 5.00 | 2.30 | 3.40 | 2.85 | 2.97 | 0.00 | 0.00% | 0.57 | 0 | 15 | 2.53 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 3:59:54 PM EST |
| 6.00 | 1.65 | 3.20 | 2.43 | 1.90 | 0.00 | 0.00% | 0.41 | 0 | 22 | 3.39 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/2/2026 3:59:54 PM EST |
| 7.00 | 0.05 | 1.25 | 0.65 | 1.26 | +0.26 | +26.00% | 0.09 | 2 | 63 | 0.92 | 0.97 | 0.12 | 0.00 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 8.00 | 0.20 | 0.50 | 0.35 | 0.30 | +0.10 | +50.00% | 0.04 | 2,984 | 1,405 | 0.29 | 0.54 | 0.67 | -0.01 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 27,747 | 4,411 | 0.44 | 0.07 | 0.22 | 0.00 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 952 | 17,493 | 0.70 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 146 | 5,111 | 0.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/2/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/2/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/2/2026 3:59:54 PM 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 20 | 4.11 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 534 | 0.52 | -0.03 | 0.12 | 0.00 | 1/30/2026 | 2/2/2026 3:59:54 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.03 | 32 | 1,703 | 0.31 | -0.46 | 0.67 | -0.01 | 2/2/2026 | 2/2/2026 3:59:54 PM EST |
| 9.00 | 0.65 | 1.35 | 1.00 | 1.04 | 0.00 | 0.00% | 0.11 | 0 | 1,072 | 1.02 | -0.93 | 0.22 | 0.00 | 1/26/2026 | 2/2/2026 3:59:54 PM EST |
| 10.00 | 1.60 | 2.35 | 1.98 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.38 | -1.00 | 0.01 | 0.00 | 1/21/2026 | 2/2/2026 3:59:54 PM EST |
| 11.00 | 2.40 | 3.50 | 2.95 | 2.39 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/2/2026 3:59:54 PM EST |
| 12.00 | 3.40 | 4.60 | 4.00 | % | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 13.00 | 4.40 | 5.60 | 5.00 | % | 0.38 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 14.00 | 5.30 | 6.70 | 6.00 | % | 0.43 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 15.00 | 6.30 | 7.80 | 7.05 | % | 0.47 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST | |||
| 16.00 | 7.30 | 8.80 | 8.05 | % | 0.50 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:54 PM EST |