Options Chain for ADT INC DEL COM (ADT) - $6.36 as of 4/25/2024 7:03:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.90 | % | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 2.50 | 3.20 | 4.40 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 4.00 | 1.25 | 4.20 | 2.55 | 0.00 | 0.00% | 0 | 1 | 5.00 | 1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 5.00 | 0.85 | 2.75 | 1.45 | 0.00 | 0.00% | 0 | 54 | 3.26 | 0.94 | 0.10 | 0.00 | 4/12/2024 | 4/24/2024 3:59:55 PM EST |
| 6.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 778 | 0.65 | 0.68 | 0.34 | -0.01 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 7.50 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 15,809 | 0.59 | 0.18 | 0.26 | -0.01 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 288 | 0.90 | 0.02 | 0.05 | 0.00 | 4/11/2024 | 4/24/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 110 | 1.10 | 0.00 | 0.01 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 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 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 3:59:55 PM EST |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.01 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 423 | 1.34 | -0.06 | 0.10 | 0.00 | 4/16/2024 | 4/24/2024 3:59:55 PM EST |
| 6.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 3,559 | 0.67 | -0.32 | 0.34 | -0.01 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 7.50 | 1.05 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 371 | 0.80 | -0.82 | 0.26 | -0.01 | 4/19/2024 | 4/24/2024 3:59:55 PM EST |
| 9.00 | 1.45 | 4.20 | 1.90 | 0.00 | 0.00% | 0 | 1 | 3.23 | -0.98 | 0.05 | 0.00 | 2/28/2024 | 4/24/2024 3:59:55 PM EST |
| 10.00 | 2.45 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.01 | 0.00 | 1/30/2024 | 4/24/2024 3:59:55 PM EST |
| 11.00 | 3.60 | 5.90 | 4.55 | 0.00 | 0.00% | 0 | 2 | 3.94 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 3:59:55 PM EST |
| 12.50 | 4.90 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 4/24/2024 3:59:55 PM EST |