Options Chain for ADT INC DEL COM (ADT) - $6.75 as of 6/12/2026 6:52:05 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 | 5.60 | 6.20 | 5.90 | 5.70 | 0.00 | 0.00% | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 2.00 | 4.70 | 5.00 | 4.85 | 4.94 | +0.14 | +2.92% | 2.42 | 2 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 3.00 | 3.70 | 4.10 | 3.90 | 3.94 | +0.14 | +3.69% | 1.30 | 2 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 4.00 | 2.65 | 3.10 | 2.88 | 2.95 | +0.40 | +15.69% | 0.72 | 2 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 5.00 | 1.40 | 2.10 | 1.75 | 1.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 6.00 | 0.40 | 1.10 | 0.75 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.89 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 411 | 0.35 | 0.20 | 1.25 | -0.01 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.26 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 3 | 6.96 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.41 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 7.00 | 0.05 | 0.35 | 0.20 | 0.24 | -0.11 | -31.43% | 0.03 | 15 | 337 | 0.68 | -0.80 | 1.25 | -0.01 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 8.00 | 0.90 | 1.65 | 1.28 | 1.27 | 0.00 | 0.00% | 0.16 | 0 | 11 | 2.48 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 9.00 | 1.90 | 2.65 | 2.28 | 1.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 4:00:07 PM EST |
| 10.00 | 2.70 | 3.80 | 3.25 | 3.29 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.20 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 11.00 | 3.70 | 4.90 | 4.30 | 4.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 12.00 | 4.70 | 5.90 | 5.30 | 5.10 | 0.00 | 0.00% | 0.44 | 0 | 4 | 5.42 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 13.00 | 5.50 | 7.00 | 6.25 | 6.25 | 0.00 | 0.00% | 0.48 | 0 | 2 | 6.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 14.00 | 6.50 | 8.00 | 7.25 | 7.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |