Options Chain for ADT INC DEL COM (ADT) - $7.92 as of 3/2/2026 7:03:37 AM 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 | 5.70 | 6.60 | 6.15 | % | 6.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 2.00 | 4.90 | 5.60 | 5.25 | % | 2.62 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 3.00 | 4.10 | 4.50 | 4.30 | % | 1.43 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 4.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.86 | -21.19% | 0.80 | 2 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:00 PM EST |
| 5.00 | 2.05 | 2.40 | 2.23 | % | 0.45 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 6.00 | 1.00 | 1.30 | 1.15 | 1.17 | -0.80 | -40.61% | 0.19 | 30 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:00 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.79 | -72.48% | 0.04 | 61 | 16 | 0.36 | 0.61 | 0.69 | -0.01 | 3/2/2026 | 3/2/2026 2:59:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.31 | -86.12% | 0.00 | 966 | 1,834 | 0.46 | 0.08 | 0.26 | 0.00 | 3/2/2026 | 3/2/2026 2:59:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 3,090 | 0.76 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 2:59:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 2:59:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 2:59:00 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 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 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.01 | 9 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 2:59:00 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.09 | +150.00% | 0.03 | 276 | 73 | 0.37 | -0.39 | 0.69 | -0.01 | 3/2/2026 | 3/2/2026 2:59:00 PM EST |
| 8.00 | 0.80 | 1.05 | 0.93 | 0.93 | +0.43 | +86.00% | 0.12 | 34 | 192 | 0.74 | -0.92 | 0.26 | 0.00 | 3/2/2026 | 3/2/2026 2:59:00 PM EST |
| 9.00 | 1.60 | 2.40 | 2.00 | 1.14 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.76 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 3/2/2026 2:59:00 PM EST |
| 10.00 | 2.60 | 3.60 | 3.10 | % | 0.31 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 11.00 | 3.60 | 4.60 | 4.10 | 3.49 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.74 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 2:59:00 PM EST |
| 12.00 | 4.60 | 5.60 | 5.10 | % | 0.42 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 13.00 | 5.50 | 6.80 | 6.15 | % | 0.47 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 14.00 | 6.50 | 8.00 | 7.25 | % | 0.52 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 15.00 | 7.50 | 8.80 | 8.15 | % | 0.54 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST | |||
| 16.00 | 8.50 | 9.80 | 9.15 | % | 0.57 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:59:00 PM EST |