Options Chain for ADT INC DEL COM (ADT) - $8.58 as of 10/8/2025 3:41:17 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 | 6.90 | 7.70 | 7.30 | 7.67 | -0.13 | -1.67% | 7.30 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 2.00 | 5.90 | 7.40 | 6.65 | 6.62 | 0.00 | 0.00% | 3.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:56 PM EST |
| 3.00 | 5.10 | 6.30 | 5.70 | 5.63 | 0.00 | 0.00% | 1.90 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:56 PM EST |
| 4.00 | 4.10 | 5.20 | 4.65 | % | 1.16 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 5.00 | 3.10 | 4.30 | 3.70 | % | 0.74 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 6.00 | 2.60 | 2.80 | 2.70 | % | 0.45 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.00 | 1.60 | 1.75 | 1.68 | 1.81 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.30 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:56 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.05 | -7.15% | 0.09 | 8 | 191 | 0.68 | 0.89 | 0.34 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 81 | 12,075 | 0.38 | 0.24 | 0.62 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.73 | 0.01 | 0.03 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 51 | 10,016 | 0.47 | -0.11 | 0.34 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.14 | -25.93% | 0.05 | 2 | 4,011 | 0.37 | -0.76 | 0.62 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 10.00 | 1.30 | 1.45 | 1.38 | 1.34 | +0.07 | +5.52% | 0.14 | 1 | 6 | 0.82 | -0.99 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 11.00 | 2.25 | 2.45 | 2.35 | 2.24 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.16 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:56 PM EST |
| 12.00 | 3.20 | 3.50 | 3.35 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 13.00 | 4.20 | 4.50 | 4.35 | % | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 14.00 | 5.20 | 5.50 | 5.35 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 15.00 | 6.20 | 6.50 | 6.35 | 6.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 16.00 | 7.20 | 7.50 | 7.35 | % | 0.46 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |