Options Chain for ADT INC DEL COM (ADT) - $7.91 as of 11/24/2025 7:53:06 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 | 6.20 | 7.70 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 2.00 | 5.20 | 6.70 | 5.95 | % | 2.98 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 3.00 | 4.30 | 5.50 | 4.90 | % | 1.63 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 4.00 | 3.30 | 4.50 | 3.90 | % | 0.97 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 5.00 | 2.30 | 3.50 | 2.90 | 2.80 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 6.00 | 1.55 | 2.30 | 1.93 | % | 0.32 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 7.00 | 0.65 | 1.30 | 0.98 | 0.60 | -0.35 | -36.85% | 0.14 | 1 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 266 | 93 | 0.41 | 0.32 | 0.71 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 14 | 1,589 | 0.54 | 0.02 | 0.09 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 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 | 11/24/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 8.00 | 0.05 | 1.35 | 0.70 | 0.31 | 0.00 | 0.00% | 0.09 | 0 | 2,281 | 1.28 | -0.68 | 0.71 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 9.00 | 1.00 | 1.45 | 1.23 | 0.83 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.00 | -0.98 | 0.09 | 0.00 | 11/10/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 1.75 | 2.50 | 2.13 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 11.00 | 2.50 | 3.70 | 3.10 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 12.00 | 3.50 | 4.70 | 4.10 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 13.00 | 4.50 | 5.70 | 5.10 | % | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 14.00 | 5.40 | 6.90 | 6.15 | % | 0.44 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 6.40 | 7.80 | 7.10 | % | 0.47 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 16.00 | 7.40 | 8.80 | 8.10 | % | 0.51 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 17.00 | 8.40 | 9.80 | 9.10 | % | 0.54 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST |