Options Chain for ADT INC DEL COM (ADT) - $8.59 as of 5/16/2025 8:01:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 8.20 | % | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 2.00 | 5.80 | 7.20 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 3.00 | 4.90 | 6.10 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 4.00 | 3.90 | 5.10 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 5.00 | 2.80 | 4.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 6.00 | 2.50 | 3.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 7.00 | 1.45 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 53 | 0.70 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 8.00 | 0.65 | 1.65 | 0.68 | +0.13 | +23.64% | 22 | 127 | 0.31 | 0.78 | 0.40 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 9.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 10,061 | 456 | 0.27 | 0.29 | 0.46 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | +0.09 | +900.00% | 2 | 2 | 0.48 | 0.03 | 0.10 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:50 PM EST |
| 8.00 | 0.05 | 0.10 | 0.05 | -0.07 | -58.34% | 10,001 | 6,896 | 0.25 | -0.22 | 0.40 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 9.00 | 0.45 | 0.65 | 0.56 | +0.04 | +7.70% | 100 | 4 | 0.24 | -0.71 | 0.46 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 10.00 | 1.40 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.10 | 0.00 | 5/5/2025 | 5/16/2025 3:59:50 PM EST |
| 11.00 | 1.65 | 2.90 | % | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 12.00 | 3.30 | 3.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 13.00 | 4.30 | 4.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 14.00 | 5.30 | 5.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 15.00 | 6.30 | 6.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 16.00 | 7.30 | 8.10 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST |