Breaking News

ADT Inc (ADT)

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

Add to/Remove from a Portfolio Add to Watchlist

8.40 -0.28 -3.17%

15:32:31 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 10,421,853
Bid/Ask: 0.00 / 0.00
Day's Range: 8.35 - 8.68

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

Jul 25, 2025 14:26 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	2.4	2.85	0	6.00	0	0%	0	0.75	0
ADT Call 6.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADT\|20250815\|6.00C Delta0.8786 Imp Vol1.414 Bid2.4 Gamma0.0701 Theoretical2.625 Ask2.85 Theta-0.0137 Intrinsic Value2.37 Volume0 Vega0.004 Time Value-2.37 Open Interest54 Rho0.0025 Delta / Theta-64.2144 ADT Put 6.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADT\|20250815\|6.00P Delta-0.1581 Imp Vol1.8085 Bid0 Gamma0.066 Theoretical0.375 Ask0.75 Theta-0.0209 Intrinsic Value-2.37 Volume0 Vega0.0049 Time Value2.37 Open Interest16 Rho-0.0009 Delta / Theta7.5643
1.67	1.67%	1.25	1.65	1	7.00	0.05	0.05%	0	0.05	10
ADT Call 7.00 Exp: Aug 15, 2025 Last: 1.67 Chg.: 1.67% SymbolADT\|20250815\|7.00C Delta0.9511 Imp Vol0.482 Bid1.25 Gamma0.1015 Theoretical1.45 Ask1.65 Theta-0.0025 Intrinsic Value1.37 Volume1 Vega0.002 Time Value0.3 Open Interest66 Rho0.0038 Delta / Theta-379.1917 ADT Put 7.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0.05% SymbolADT\|20250815\|7.00P Delta-0.0851 Imp Vol0.5975 Bid0 Gamma0.1289 Theoretical0.05 Ask0.05 Theta-0.0044 Intrinsic Value-1.37 Volume10 Vega0.0031 Time Value1.42 Open Interest6,736 Rho-0.0004 Delta / Theta19.1692
0.6	0.6%	0.55	0.65	24	8.00	0.1	0.1%	0.05	0.15	30
ADT Call 8.00 Exp: Aug 15, 2025 Last: 0.6 Chg.: 0.6% SymbolADT\|20250815\|8.00C Delta0.7105 Imp Vol0.4351 Bid0.55 Gamma0.3878 Theoretical0.6 Ask0.65 Theta-0.0074 Intrinsic Value0.37 Volume24 Vega0.0069 Time Value0.23 Open Interest5,370 Rho0.0031 Delta / Theta-96.5939 ADT Put 8.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0.1% SymbolADT\|20250815\|8.00P Delta-0.2419 Imp Vol0.3329 Bid0.05 Gamma0.4643 Theoretical0.1 Ask0.15 Theta-0.0049 Intrinsic Value-0.37 Volume30 Vega0.0063 Time Value0.47 Open Interest1,174 Rho-0.0011 Delta / Theta49.379
					8.37	Price @ Jul 25, 2025 14:26 GMT
0.07	0.07%	0.05	0.15	22	9.00	0	0%	0.55	0.7	0
ADT Call 9.00 Exp: Aug 15, 2025 Last: 0.07 Chg.: 0.07% SymbolADT\|20250815\|9.00C Delta0.2038 Imp Vol0.3135 Bid0.05 Gamma0.4467 Theoretical0.07 Ask0.15 Theta-0.0043 Intrinsic Value-0.63 Volume22 Vega0.0057 Time Value0.7 Open Interest3,194 Rho0.0009 Delta / Theta-46.927 ADT Put 9.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADT\|20250815\|9.00P Delta-0.8177 Imp Vol0.2916 Bid0.55 Gamma0.4533 Theoretical0.625 Ask0.7 Theta-0.0034 Intrinsic Value0.63 Volume0 Vega0.0053 Time Value-0.63 Open Interest11 Rho-0.003 Delta / Theta240.1057
0	0%	0	0.1	0	10.00	0	0%	1.35	1.8	0
ADT Call 10.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADT\|20250815\|10.00C Delta0.1025 Imp Vol0.5339 Bid0 Gamma0.1656 Theoretical0.05 Ask0.1 Theta-0.0046 Intrinsic Value-1.63 Volume0 Vega0.0036 Time Value1.63 Open Interest518 Rho0.0005 Delta / Theta-22.1673 ADT Put 10.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADT\|20250815\|10.00P Delta-0.9975 Imp Vol0.3205 Bid1.35 Gamma5.9028 Theoretical1.575 Ask1.8 Theta-0.0001 Intrinsic Value1.63 Volume0 Vega0.0001 Time Value-1.63 Open Interest2 Rho0 Delta / Theta14,561.9623
0	0%	0	0.1	0	11.00	0	0%	2.3	2.95	0
ADT Call 11.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADT\|20250815\|11.00C Delta0.0792 Imp Vol0.7393 Bid0 Gamma0.0987 Theoretical0.05 Ask0.1 Theta-0.0053 Intrinsic Value-2.63 Volume0 Vega0.003 Time Value2.63 Open Interest36 Rho0.0004 Delta / Theta-15.0207 ADT Put 11.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADT\|20250815\|11.00P Delta-0.9123 Imp Vol0.7711 Bid2.3 Gamma0.1031 Theoretical2.625 Ask2.95 Theta-0.0054 Intrinsic Value2.63 Volume0 Vega0.0032 Time Value-2.63 Open Interest6 Rho-0.0036 Delta / Theta167.6545

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	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	44,744.5	+50.4	+0.11%
US 500	6,374.2	+10.8	+0.17%
FTSE 100	9,105.79	-32.58	-0.36%
DAX	24,152.01	-155.01	-0.64%
South Africa Top 40	91,352.52	-905.76	-0.98%

Brent Oil	68.81	-0.37	-0.53%
Crude Oil WTI	65.57	-0.46	-0.70%
Gold	3,338.60	-34.90	-1.03%
Silver	38.913	-0.311	-0.79%
Copper	5.8060	+0.0045	+0.08%
London Cocoa	5,343.00	-122.00	-2.23%
London Wheat	177.70	-1.05	-0.59%

Nigeria 10Y	15.959	+0.000	+0.00%
Nigeria 2Y	16.996	+0.000	+0.00%
U.K. 10Y	4.6490	+0.0270	+0.58%
Germany 10Y	2.7250	+0.0320	+1.19%
U.S. 10Y	4.417	+0.009	+0.20%
U.S. 5Y	3.977	+0.006	+0.15%
U.S. 2Y	3.921	-0.004	-0.10%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
ADT	8.40	-0.28	-3.17%
603527	11.27	-0.04	-0.35%
Fidelity Simplici.	55.370	+0.020	+0.04%
6282	2,144.0	+6.0	+0.28%
1571	4.000	+0.080	+2.04%
VLIN	41.30	-0.90	-2.13%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.00M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.46M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Ikeja	23.100	+10.00%	3.01M
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K