Options Chain for ADT INC DEL COM (ADT) - $8.48 as of 5/12/2025 7:43:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 2.00 | 5.30 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 3.00 | 5.00 | 6.50 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/12/2025 3:59:50 PM EST |
| 4.00 | 4.00 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 5.00 | 3.00 | 4.20 | 2.87 | 0.00 | 0.00% | 0 | 66 | 7.92 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:50 PM EST |
| 6.00 | 2.15 | 2.90 | 2.35 | 0.00 | 0.00% | 0 | 29 | 4.81 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:50 PM EST |
| 7.00 | 1.00 | 1.95 | 1.40 | +0.07 | +5.27% | 33 | 713 | 1.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 95 | 4,890 | 0.65 | 0.94 | 0.58 | -0.01 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 127 | 2,175 | 0.69 | 0.01 | 0.08 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 74 | 1.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/12/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/12/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/12/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 9.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 8 | 7.24 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 99 | 2.16 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 1,656 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 6 | 14,133 | 0.51 | -0.06 | 0.58 | -0.01 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 9.00 | 0.55 | 0.80 | 0.88 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.08 | 0.00 | 5/5/2025 | 5/12/2025 3:59:50 PM EST |
| 10.00 | 1.55 | 1.65 | 2.55 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/12/2025 3:59:50 PM EST |
| 11.00 | 2.50 | 2.70 | 2.70 | 0.00 | 0.00% | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:50 PM EST |
| 12.00 | 3.50 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/12/2025 3:59:50 PM EST |
| 13.00 | 4.50 | 4.70 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 14.00 | 5.50 | 5.70 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 15.00 | 6.40 | 6.80 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST |