Options Chain for ADT INC DEL COM (ADT) - $7.27 as of 4/18/2026 4:37:13 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 | 5.40 | 6.90 | 6.15 | 5.85 | 0.00 | 0.00% | 6.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:53 PM EST |
| 2.00 | 4.60 | 5.80 | 5.20 | 5.24 | 0.00 | 0.00% | 2.60 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 3.00 | 3.70 | 4.40 | 4.05 | 4.10 | 0.00 | 0.00% | 1.35 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 4.00 | 2.60 | 3.70 | 3.15 | 3.10 | 0.00 | 0.00% | 0.79 | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 5.00 | 1.90 | 2.45 | 2.18 | 1.83 | 0.00 | 0.00% | 0.44 | 0 | 19 | 1.30 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:53 PM EST |
| 6.00 | 0.85 | 1.80 | 1.33 | 0.86 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.42 | 0.94 | 0.12 | 0.00 | 4/13/2026 | 4/17/2026 3:59:53 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.11 | +27.50% | 0.07 | 31 | 538 | 0.45 | 0.64 | 0.41 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 95 | 2,867 | 0.46 | 0.22 | 0.36 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,024 | 0.56 | 0.03 | 0.10 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 355 | 25,931 | 0.75 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,040 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 51 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,838 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 286 | 0.89 | -0.06 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.14 | -48.28% | 0.03 | 1 | 1,296 | 0.40 | -0.36 | 0.41 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 8.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.40 | -32.00% | 0.11 | 200 | 1,814 | 0.44 | -0.78 | 0.36 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 9.00 | 1.55 | 2.15 | 1.85 | 1.67 | -0.50 | -23.05% | 0.21 | 1 | 1,217 | 1.22 | -0.97 | 0.10 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 10.00 | 2.20 | 3.30 | 2.75 | 3.24 | 0.00 | 0.00% | 0.28 | 0 | 60 | 1.70 | -1.00 | 0.01 | 0.00 | 4/10/2026 | 4/17/2026 3:59:53 PM EST |
| 11.00 | 3.30 | 4.40 | 3.85 | 4.23 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:53 PM EST |
| 12.00 | 4.30 | 5.40 | 4.85 | 5.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:53 PM EST |
| 13.00 | 5.10 | 6.60 | 5.85 | % | 0.45 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 14.00 | 6.10 | 7.60 | 6.85 | % | 0.49 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 15.00 | 7.10 | 8.60 | 7.85 | % | 0.52 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 16.00 | 8.10 | 9.60 | 8.85 | % | 0.55 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 17.00 | 9.10 | 10.60 | 9.85 | % | 0.58 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST |