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

7.55 +0.02 +0.27%

01/05 - Closed. Currency in USD

After Hours

7.55

-0.00

-0.00%

3:18:22 - Real-time Data

Type: Equity

Market: United States

Volume: 8,607,525
Bid/Ask: 0.00 / 0.00
Day's Range: 7.51 - 7.64

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

May 01, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.55	0%	5.8	7.3	0	1.00	0.05	0%	0	0.05	0
ADT Call 1.00 Exp: May 15, 2026 Last: 6.55 Chg.: 0% SymbolADT\|20260515\|1.00C Delta1 Imp Vol0 Bid5.8 Gamma0 Theoretical6.55 Ask7.3 Theta0 Intrinsic Value6.55 Volume0 Vega0 Time Value0 Open Interest2 Rho0 Delta / Theta0 ADT Put 1.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolADT\|20260515\|1.00P Delta-0.0068 Imp Vol5.2982 Bid0 Gamma0.0024 Theoretical0.03 Ask0.05 Theta-0.0053 Intrinsic Value-6.55 Volume0 Vega0.0003 Time Value6.6 Open Interest1 Rho0 Delta / Theta1.2801
5.3	0%	5	6.1	0	2.00	0.12	0%	0	0.05	0
ADT Call 2.00 Exp: May 15, 2026 Last: 5.3 Chg.: 0% SymbolADT\|20260515\|2.00C Delta1 Imp Vol0 Bid5 Gamma0 Theoretical5.55 Ask6.1 Theta0 Intrinsic Value5.55 Volume0 Vega0 Time Value-0.25 Open Interest0 Rho0 Delta / Theta0 ADT Put 2.00 Exp: May 15, 2026 Last: 0.12 Chg.: 0% SymbolADT\|20260515\|2.00P Delta-0.0111 Imp Vol3.4898 Bid0 Gamma0.0057 Theoretical0.03 Ask0.05 Theta-0.0054 Intrinsic Value-5.55 Volume0 Vega0.0004 Time Value5.67 Open Interest2 Rho0 Delta / Theta2.0652
4.5	0%	4	5.1	0	3.00	0.05	0%	0	0.75	0
ADT Call 3.00 Exp: May 15, 2026 Last: 4.5 Chg.: 0% SymbolADT\|20260515\|3.00C Delta1 Imp Vol0 Bid4 Gamma0 Theoretical4.55 Ask5.1 Theta0 Intrinsic Value4.55 Volume0 Vega0 Time Value-0.05 Open Interest2 Rho0 Delta / Theta0 ADT Put 3.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolADT\|20260515\|3.00P Delta-0.0742 Imp Vol4.8754 Bid0 Gamma0.0195 Theoretical0.38 Ask0.75 Theta-0.0361 Intrinsic Value-4.55 Volume0 Vega0.0021 Time Value4.6 Open Interest3 Rho-0.0003 Delta / Theta2.0557
					7.55	Price @ May 01, 2026 20:45 GMT
0.05	0%	0	0.1	3	8.00	0.5	0%	0.4	0.8	0
ADT Call 8.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolADT\|20260515\|8.00C Delta0.1927 Imp Vol0.3271 Bid0 Gamma0.5657 Theoretical0.05 Ask0.1 Theta-0.0048 Intrinsic Value-0.45 Volume3 Vega0.004 Time Value0.5 Open Interest3,008 Rho0.0005 Delta / Theta-40.5503 ADT Put 8.00 Exp: May 15, 2026 Last: 0.5 Chg.: 0% SymbolADT\|20260515\|8.00P Delta-0.6875 Imp Vol0.5423 Bid0.4 Gamma0.4415 Theoretical0.6 Ask0.8 Theta-0.01 Intrinsic Value0.45 Volume0 Vega0.0052 Time Value0.05 Open Interest1,554 Rho-0.0018 Delta / Theta68.8707
0.03	200%	0	0.05	1	9.00	1.47	0%	1.1	1.85	0
ADT Call 9.00 Exp: May 15, 2026 Last: 0.03 Chg.: 200% SymbolADT\|20260515\|9.00C Delta0.0778 Imp Vol0.6056 Bid0 Gamma0.1625 Theoretical0.03 Ask0.05 Theta-0.0047 Intrinsic Value-1.45 Volume1 Vega0.0022 Time Value1.48 Open Interest2,025 Rho0.0002 Delta / Theta-16.6809 ADT Put 9.00 Exp: May 15, 2026 Last: 1.47 Chg.: 0% SymbolADT\|20260515\|9.00P Delta-0.9266 Imp Vol0.5954 Bid1.1 Gamma0.1585 Theoretical1.48 Ask1.85 Theta-0.0042 Intrinsic Value1.45 Volume0 Vega0.002 Time Value0.02 Open Interest1,219 Rho-0.002 Delta / Theta222.5866
0.01	0%	0	0.05	2	10.00	0	0%	2.1	2.85	0
ADT Call 10.00 Exp: May 15, 2026 Last: 0.01 Chg.: 0% SymbolADT\|20260515\|10.00C Delta0.0261 Imp Vol0.713 Bid0 Gamma0.0575 Theoretical0.01 Ask0.05 Theta-0.0023 Intrinsic Value-2.45 Volume2 Vega0.0009 Time Value2.46 Open Interest25,928 Rho0.0001 Delta / Theta-11.4281 ADT Put 10.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolADT\|20260515\|10.00P Delta-0.9443 Imp Vol0.8578 Bid2.1 Gamma0.0888 Theoretical2.47 Ask2.85 Theta-0.0048 Intrinsic Value2.45 Volume0 Vega0.0016 Time Value-2.45 Open Interest60 Rho-0.0022 Delta / Theta196.3656

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	8,823.77	+173.46	+2.01%
NSE All Share	242,277.81	+5072.22	+2.14%
US 30	49,478.5	-20.5	-0.04%
US 500	7,242.5	+12.4	+0.17%
FTSE 100	10,363.93	-14.89	-0.14%
DAX	24,292.38	+337.82	+1.41%
South Africa Top 40	107,229.42	+1229.92	+1.16%

Brent Oil	107.95	-0.22	-0.20%
Crude Oil WTI	101.52	-0.42	-0.41%
Gold	4,613.56	-30.94	-0.67%
Silver	75.795	-0.636	-0.83%
Copper	5.9900	-0.0240	-0.40%
London Cocoa	2,642.00	+21.00	+0.80%
London Wheat	188.00	+0.10	+0.05%

Nigeria 10Y	14.954	+0.001	+0.01%
Nigeria 2Y	16.749	+0.004	+0.02%
U.K. 10Y	4.9690	-0.0540	-1.08%
Germany 10Y	3.0342	+0.0042	+0.14%
U.S. 10Y	4.386	+0.008	+0.18%
U.S. 5Y	4.014	-0.007	-0.17%
U.S. 2Y	3.880	-0.008	-0.21%

Fidelitybk	20.000	0.000	0.00%
Zenith Bank	130.50	+5.05	+4.03%
UBA	42.75	-1.25	-2.84%
First HoldCo	64.65	-0.35	-0.54%
Guaranty Trust Holding	135.00	-1.00	-0.74%
Sterling Bank	7.650	-0.350	-4.38%
Dangote Cement	970.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ADT	7.55	+0.02	+0.27%
SWOR	31.20	+0.60	+1.96%
PAHC	54.89	+1.71	+3.22%
FLOL	45.30	-0.70	-1.52%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.00	+3.85%	934.96M
Guaranty Trust Holding	135.00	-0.74%	54.67M
Zenith Bank	130.50	+4.03%	38.42M
Lafarge Africa	350.00	+0.29%	15.34M
MTN Nigeria	915.00	+5.17%	6.19M
Aradel Holdings	2,024.00	+1.77%	2.64M
Seplat Petroleum	11,495.00	+10.00%	2.22M

Name	Last	Chg. %	Vol.
Unilever Nigeria	137.50	+10.00%	2.84M
Chemical and Allied Products	145.20	+10.00%	1.31M
FTN Cocoa Processors PLC	5.50	+10.00%	4.16M
Seplat Petroleum	11,495.00	+10.00%	2.22M
UAC Of Nigeria	181.50	+10.00%	3.56M
BUA Cement	418.00	+10.00%	1.92M
McNichols	6.72	+9.98%	1.64M

Name	Last	Chg. %	Vol.
Aluminum Ex	9.50	-9.95%	470.65K
Royalex	1.36	-9.93%	18.67M
Legend Internet	5.35	-9.32%	1.89M
Austin Laz	3.39	-9.12%	862.20K
Neimeth	8.30	-7.26%	2.78M
Champion Brew	13.00	-7.14%	3.46M
Coronation Insurance	2.50	-6.72%	4.26M