Options Chain for ADT INC DEL COM (ADT) - $8.23 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 5.40 | 6.90 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 4.60 | 5.80 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 3.60 | 4.80 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 2.60 | 3.80 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 1.30 | 2.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 1.05 | 1.20 | 1.05 | -0.20 | -16.00% | 2 | 14 | 0.65 | 0.99 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | -0.09 | -26.48% | 1 | 724 | 0.24 | 0.61 | 0.79 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.40 | 0.03 | 0.15 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.64 | -0.01 | 0.06 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | +0.01 | +7.15% | 61 | 209 | 0.27 | -0.39 | 0.79 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.10 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.97 | 0.15 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 1.20 | 2.70 | 2.44 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 2.15 | 3.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 3.80 | 4.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 4.80 | 5.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 5.80 | 6.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 6.10 | 7.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |