Options Chain for ADT INC DEL COM (ADT) - $8.68 as of 8/22/2025 7:41:29 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 | 6.60 | 8.90 | 7.75 | % | 7.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 2.00 | 5.50 | 7.90 | 6.70 | % | 3.35 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 3.00 | 5.10 | 6.30 | 5.70 | % | 1.90 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 4.00 | 4.10 | 5.30 | 4.70 | % | 1.18 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 5.00 | 3.10 | 4.30 | 3.70 | % | 0.74 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 6.00 | 2.50 | 3.10 | 2.80 | % | 0.47 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 7.00 | 1.65 | 2.00 | 1.83 | 1.43 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:46 PM EST |
| 8.00 | 0.80 | 0.90 | 0.85 | 0.83 | +0.08 | +10.67% | 0.11 | 19 | 322 | 0.24 | 0.95 | 0.29 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 46 | 2,362 | 0.22 | 0.37 | 0.69 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 260 | 0.38 | 0.02 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 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 | 8/22/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 9 | 345 | 0.39 | -0.05 | 0.29 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.24 | -0.63 | 0.69 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 1.15 | 1.45 | 1.30 | 1.23 | -0.22 | -15.18% | 0.13 | 2 | 7 | 0.65 | -0.98 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 11.00 | 2.10 | 2.40 | 2.25 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 12.00 | 3.00 | 3.40 | 3.20 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 13.00 | 4.00 | 4.30 | 4.15 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 14.00 | 5.10 | 5.30 | 5.20 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 15.00 | 6.00 | 6.30 | 6.15 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 16.00 | 7.00 | 7.40 | 7.20 | % | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |