Options Chain for ADT INC DEL COM (ADT) - $7.01 as of 9/6/2024 8:11:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 2.00 | 4.70 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 3.00 | 3.70 | 4.90 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 4.00 | 2.60 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:48 PM EST |
| 5.00 | 0.75 | 3.30 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 2.25 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.71 | 0.97 | 0.20 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 7.00 | 0.20 | 0.25 | 0.25 | -0.10 | -28.58% | 53 | 202 | 0.44 | 0.50 | 0.65 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 243 | 0.59 | 0.05 | 0.19 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.92 | 0.00 | 0.01 | 0.00 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | -0.03 | 0.20 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.00 | 0.25 | 0.30 | 0.29 | +0.09 | +45.00% | 4 | 4,515 | 0.48 | -0.50 | 0.65 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 8.00 | 0.90 | 2.30 | 0.85 | 0.00 | 0.00% | 0 | 33 | 1.55 | -0.95 | 0.19 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 0.80 | 3.30 | 1.80 | 0.00 | 0.00% | 0 | 1 | 2.12 | -1.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 1.85 | 3.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 11.00 | 2.80 | 5.30 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 3.80 | 6.30 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 4.80 | 7.30 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 14.00 | 5.80 | 8.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 15.00 | 6.80 | 9.30 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |