Options Chain for ADT INC DEL COM (ADT) - $7.58 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 5.00 | 6.50 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 3.90 | 5.10 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 2.90 | 4.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 2.20 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 1.50 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 9 | 0.85 | 1.00 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.55 | 0.70 | 0.65 | +0.02 | +3.18% | 2 | 1,861 | 0.33 | 0.80 | 0.42 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 3 | 517 | 0.27 | 0.25 | 0.48 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.48 | 0.02 | 0.06 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 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 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.52 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 179 | 0.73 | 0.00 | 0.05 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.05 | 0.10 | 0.14 | +0.04 | +40.00% | 1 | 307 | 0.31 | -0.20 | 0.42 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 1 | 1,127 | 0.29 | -0.75 | 0.48 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 1.45 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.98 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 1.70 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 19 | 0.83 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 3.40 | 3.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 3.80 | 4.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 4.70 | 5.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 6.60 | 8.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |