Options Chain for ADT INC DEL COM (ADT) - $6.99 as of 9/18/2026 7:01:50 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 | 5.20 | 6.70 | 5.95 | 6.15 | 0.00 | 0.00% | 5.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:59 PM EST |
| 2.00 | 4.40 | 5.60 | 5.00 | 5.15 | 0.00 | 0.00% | 2.50 | 0 | 6 | 6.20 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 3.00 | 3.40 | 4.60 | 4.00 | 4.15 | 0.00 | 0.00% | 1.33 | 0 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 4.00 | 2.40 | 3.50 | 2.95 | 3.19 | 0.00 | 0.00% | 0.74 | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 5.00 | 1.75 | 2.30 | 2.03 | 2.02 | -0.25 | -11.02% | 0.41 | 2 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 6.00 | 0.70 | 1.40 | 1.05 | 1.17 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.24 | 0.97 | 0.13 | 0.00 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 7.00 | 0.10 | 0.75 | 0.43 | 0.17 | -0.08 | -32.00% | 0.06 | 6 | 53 | 0.25 | 0.44 | 0.82 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.44 | 0.03 | 0.14 | 0.00 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 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 | % | 0.03 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.13 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 7.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.10 | +66.67% | 0.04 | 15 | 12 | 0.26 | -0.56 | 0.82 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 8.00 | 0.95 | 1.15 | 1.05 | 1.05 | % | 0.13 | 9 | 0 | 0.43 | -0.97 | 0.14 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST | |
| 9.00 | 1.95 | 2.20 | 2.08 | 1.99 | % | 0.23 | 5 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST | |
| 10.00 | 3.00 | 3.20 | 3.10 | 3.15 | +0.35 | +12.50% | 0.31 | 4 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 11.00 | 3.10 | 5.00 | 4.05 | 4.05 | +0.25 | +6.58% | 0.37 | 1 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 12.00 | 4.80 | 5.40 | 5.10 | 5.00 | 0.00 | 0.00% | 0.42 | 4 | 5 | 1.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 13.00 | 5.60 | 6.40 | 6.00 | 6.14 | +0.44 | +7.72% | 0.46 | 1 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 14.00 | 6.40 | 7.30 | 6.85 | 6.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:59 PM EST |