Breaking News

ADT Inc (ADT)

Symbol	Exchange	Currency
ADT	NYSE	USD	Real-time
541	TradeGate	EUR	Delayed
541	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

8.13 -0.14 -1.69%

10/11 - Closed. Currency in USD

After Hours

8.12

-0.01

-0.12%

1:47:17 - Real-time Data

Type: Equity

Market: United States

Volume: 9,319,622
Bid/Ask: 0.00 / 0.00
Day's Range: 8.12 - 8.35

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

ADT Option Chain

Get free option data for ADT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for ADT options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 10, 2025 20:25 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.67	0%	6.6	7.3	0	1.00	0	0%	0	0.75	0
ADT Call 1.00 Exp: Nov 21, 2025 Last: 7.67 Chg.: 0% SymbolADT\|20251121\|1.00C Delta0 Imp Vol0 Bid6.6 Gamma0 Theoretical0 Ask7.3 Theta0 Intrinsic Value7.2 Volume0 Vega0 Time Value0.47 Open Interest0 Rho0 Delta / Theta0 ADT Put 1.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolADT\|20251121\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-7.2 Volume0 Vega0 Time Value7.2 Open Interest0 Rho0 Delta / Theta0
6.7	0%	5.6	7	0	2.00	0.05	0%	0	0.05	0
ADT Call 2.00 Exp: Nov 21, 2025 Last: 6.7 Chg.: 0% SymbolADT\|20251121\|2.00C Delta0.9791 Imp Vol5.0926 Bid5.6 Gamma0.0068 Theoretical6.3 Ask7 Theta-0.0161 Intrinsic Value6.2 Volume0 Vega0.0007 Time Value0.5 Open Interest0 Rho0.0004 Delta / Theta-60.8121 ADT Put 2.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolADT\|20251121\|2.00P Delta-0.0156 Imp Vol4.6585 Bid0 Gamma0.0059 Theoretical0.05 Ask0.05 Theta-0.0119 Intrinsic Value-6.2 Volume0 Vega0.0006 Time Value6.25 Open Interest1 Rho-0.0001 Delta / Theta1.3186
5.19	0%	4.7	5.9	0	3.00	0	0%	0	0.75	0
ADT Call 3.00 Exp: Nov 21, 2025 Last: 5.19 Chg.: 0% SymbolADT\|20251121\|3.00C Delta0.9703 Imp Vol3.7042 Bid4.7 Gamma0.0126 Theoretical5.3 Ask5.9 Theta-0.0158 Intrinsic Value5.2 Volume0 Vega0.001 Time Value-0.01 Open Interest0 Rho0.0006 Delta / Theta-61.2226 ADT Put 3.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolADT\|20251121\|3.00P Delta-0.0772 Imp Vol7.6539 Bid0 Gamma0.0132 Theoretical0.75 Ask0.75 Theta-0.0718 Intrinsic Value-5.2 Volume0 Vega0.0021 Time Value5.2 Open Interest0 Rho-0.0004 Delta / Theta1.0754
					8.2	Price @ Nov 10, 2025 20:25 GMT
0.03	-40%	0	0.05	15	9.00	1	0%	0.55	1.15	0
ADT Call 9.00 Exp: Nov 21, 2025 Last: 0.03 Chg.: -40% SymbolADT\|20251121\|9.00C Delta0.1096 Imp Vol0.4089 Bid0 Gamma0.3212 Theoretical0.03 Ask0.05 Theta-0.005 Intrinsic Value-0.8 Volume15 Vega0.0027 Time Value0.83 Open Interest24,119 Rho0.0003 Delta / Theta-21.9091 ADT Put 9.00 Exp: Nov 21, 2025 Last: 1 Chg.: 0% SymbolADT\|20251121\|9.00P Delta-0.8121 Imp Vol0.5541 Bid0.55 Gamma0.3412 Theoretical0.85 Ask1.15 Theta-0.0094 Intrinsic Value0.8 Volume0 Vega0.0038 Time Value0.2 Open Interest749 Rho-0.0018 Delta / Theta86.1073
0.01	0%	0	0.05	0	10.00	1.86	0%	1.35	2.1	0
ADT Call 10.00 Exp: Nov 21, 2025 Last: 0.01 Chg.: 0% SymbolADT\|20251121\|10.00C Delta0.0964 Imp Vol0.8183 Bid0 Gamma0.1461 Theoretical0.05 Ask0.05 Theta-0.0091 Intrinsic Value-1.8 Volume0 Vega0.0024 Time Value1.81 Open Interest3,359 Rho0.0002 Delta / Theta-10.6005 ADT Put 10.00 Exp: Nov 21, 2025 Last: 1.86 Chg.: 0% SymbolADT\|20251121\|10.00P Delta0 Imp Vol0 Bid1.35 Gamma0 Theoretical0 Ask2.1 Theta0 Intrinsic Value1.8 Volume0 Vega0 Time Value0.06 Open Interest6 Rho0 Delta / Theta0
0.15	0%	0	0.15	0	11.00	0	0%	2.1	3.3	0
ADT Call 11.00 Exp: Nov 21, 2025 Last: 0.15 Chg.: 0% SymbolADT\|20251121\|11.00C Delta0.1539 Imp Vol1.4596 Bid0 Gamma0.1138 Theoretical0.15 Ask0.15 Theta-0.0225 Intrinsic Value-2.8 Volume0 Vega0.0034 Time Value2.95 Open Interest158 Rho0.0003 Delta / Theta-6.8438 ADT Put 11.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolADT\|20251121\|11.00P Delta0 Imp Vol0 Bid2.1 Gamma0 Theoretical0 Ask3.3 Theta0 Intrinsic Value2.8 Volume0 Vega0 Time Value-2.8 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ADT Comments

Write your thoughts about ADT Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,461.24	-20.32	-0.37%
NSE All Share	148,832.19	-692.62	-0.46%
US 30	47,410.2	+41.7	+0.09%
US 500	6,831.9	-0.6	-0.01%
FTSE 100	9,787.15	+104.58	+1.08%
DAX	23,959.99	+390.03	+1.65%
South Africa Top 40	103,466.34	+2015.01	+1.99%

Brent Oil	63.85	-0.21	-0.33%
Crude Oil WTI	59.90	-0.23	-0.38%
Gold	4,137.50	+15.50	+0.38%
Silver	50.653	+0.342	+0.68%
Copper	5.0708	-0.0292	-0.57%
London Cocoa	4,358.00	+36.00	+0.83%
London Wheat	165.75	+1.75	+1.07%

Nigeria 10Y	15.582	0.000	0.00%
Nigeria 2Y	15.917	-0.001	-0.01%
U.K. 10Y	4.4640	-0.0040	-0.09%
Germany 10Y	2.6658	-0.0018	-0.07%
U.S. 10Y	4.121	+0.010	+0.24%
U.S. 5Y	3.719	+0.009	+0.24%
U.S. 2Y	3.595	+0.004	+0.11%

Fidelitybk	19.600	+0.900	+4.81%
Zenith Bank	59.60	-0.40	-0.67%
UBA	38.05	-1.95	-4.88%
First HoldCo	31.50	0.00	0.00%
Guaranty Trust Holding	84.50	-0.50	-0.59%
Sterling Bank	7.500	0.000	0.00%
Dangote Cement	660.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ADT	8.13	-0.14	-1.69%
FIAM Target Date .	0.022	0.000	0.00%
LONG	10.060	0.000	0.00%
Xtrackers II USD .	11.05	+0.03	+0.27%
BBVA Bancomer RV1.	0.121	-0.001	-0.72%
AMOne One DC Dome.	28,289.000	+48.000	+0.17%
VIAV	18.16	+0.35	+1.97%
S&P/TSX Composite.	165.38	+1.21	+0.74%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	21.80	-0.91%	22.81M
Zenith Bank	59.60	-0.67%	21.94M
Lafarge Africa	131.00	0.00%	7.85M
Guaranty Trust Holding	84.50	-0.59%	6.15M
Dangote Cement	660.00	0.00%	3.63M
MTN Nigeria	477.00	0.00%	1.02M
Aradel Holdings	717.50	0.00%	948.06K

Name	Last	Chg. %	Vol.
Asosavings	0.99	+10.00%	14.77M
Deap Capital Management Trust	1.90	+9.83%	8.50M
Cornerst	6.00	+8.70%	2.29M
Neimeth	5.65	+8.65%	1.74M
Japaul Gold Ventures	2.23	+6.70%	11.89M
Fidelitybk	19.600	+4.81%	11.22M
Champion Brew	13.50	+3.85%	992.08K

Name	Last	Chg. %	Vol.
Rtbriscoe	3.06	-10.00%	586.50K
Linkassure	1.62	-10.00%	5.24M
Nahco	95.000	-9.95%	3.50M
Mutual Benefits Assurance	3.37	-9.89%	8.08M
Aiico	3.37	-9.89%	14.03M
UPDC	5.94	-9.86%	3.32M
Honeywell Flour Mills Plc	19.750	-9.82%	2.30M