Options Chain for ADT INC DEL COM (ADT) - $9.85 as of 11/4/2026 11:21:46 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 | 8.80 | 11.00 | 9.90 | 8.95 | -0.05 | -0.56% | 9.90 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 2.00 | 7.10 | 10.00 | 8.55 | 7.95 | 0.00 | 0.00% | 4.28 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:58:57 PM EST |
| 3.00 | 6.10 | 9.00 | 7.55 | 3.90 | 0.00 | 0.00% | 2.52 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 2:58:57 PM EST |
| 4.00 | 5.10 | 8.00 | 6.55 | 2.90 | 0.00 | 0.00% | 1.64 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 2:58:57 PM EST |
| 5.00 | 4.30 | 7.00 | 5.65 | 1.75 | 0.00 | 0.00% | 1.13 | 0 | 5 | 7.54 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 2:58:57 PM EST |
| 6.00 | 3.30 | 6.00 | 4.65 | 4.55 | 0.00 | 0.00% | 0.78 | 0 | 58 | 6.13 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 2:58:57 PM EST |
| 7.00 | 2.80 | 5.00 | 3.90 | 2.95 | +0.08 | +2.79% | 0.56 | 2 | 905 | 1.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 8.00 | 1.85 | 2.20 | 2.03 | 1.89 | 0.00 | 0.00% | 0.25 | 0 | 1,824 | 0.87 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:57 PM EST |
| 9.00 | 0.90 | 1.55 | 1.23 | 0.90 | 0.00 | 0.00% | 0.14 | 2 | 1,266 | 0.59 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 20 | 3,094 | 0.11 | 0.31 | 2.25 | 0.00 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.41 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:58:57 PM EST |
| 12.00 | 0.00 | 3.40 | 1.70 | % | 0.14 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:57 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:57 PM EST | |||
| 15.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:58:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 2:58:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 11/4/2026 2:58:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 11/4/2026 2:58:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 2:58:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.92 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 2:58:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 160 | 1.46 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 568 | 1.08 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.73 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 2:58:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 326 | 0.40 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 5 | 792 | 0.18 | -0.69 | 2.25 | 0.00 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 11.00 | 0.75 | 4.00 | 2.38 | 4.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.04 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 2:58:57 PM EST |
| 12.00 | 1.75 | 4.50 | 3.13 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.77 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 2:58:57 PM EST |
| 13.00 | 2.50 | 5.20 | 3.85 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 2:58:57 PM EST |
| 15.00 | 4.50 | 7.20 | 5.85 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:58:57 PM EST |