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

8.82 +0.15 +1.73%

04/09 - Closed. Currency in USD

After Hours

8.73

-0.09

-1.02%

0:48:00 - Real-time Data

Type: Equity

Market: United States

Volume: 13,204,593
Bid/Ask: 0.00 / 0.00
Day's Range: 8.69 - 8.85

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

Sep 04, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.1	8.6	0	1.00	0	0%	0	0.75	0
ADT Call 1.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADT\|20250919\|1.00C Delta0.9929 Imp Vol5.6697 Bid7.1 Gamma0.0019 Theoretical7.85 Ask8.6 Theta-0.0061 Intrinsic Value7.82 Volume0 Vega0.0003 Time Value-7.82 Open Interest0 Rho0.0002 Delta / Theta-163.7635 ADT Put 1.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADT\|20250919\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-7.82 Volume0 Vega0 Time Value7.82 Open Interest0 Rho0 Delta / Theta0
0	0%	6.1	7.6	0	2.00	0	0%	0	0.75	0
ADT Call 2.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADT\|20250919\|2.00C Delta0.989 Imp Vol3.8267 Bid6.1 Gamma0.0041 Theoretical6.85 Ask7.6 Theta-0.0062 Intrinsic Value6.82 Volume0 Vega0.0005 Time Value-6.82 Open Interest0 Rho0.0005 Delta / Theta-159.979 ADT Put 2.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADT\|20250919\|2.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-6.82 Volume0 Vega0 Time Value6.82 Open Interest0 Rho0 Delta / Theta0
0	0%	5.1	6.3	0	3.00	0	0%	0	0.75	0
ADT Call 3.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADT\|20250919\|3.00C Delta1 Imp Vol0.0001 Bid5.1 Gamma0 Theoretical5.82 Ask6.3 Theta0 Intrinsic Value5.82 Volume0 Vega0 Time Value-5.82 Open Interest0 Rho0 Delta / Theta0 ADT Put 3.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADT\|20250919\|3.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-5.82 Volume0 Vega0 Time Value5.82 Open Interest0 Rho0 Delta / Theta0
					8.82	Price @ Sep 04, 2025 20:45 GMT
0.05	0%	0	0.1	201	9.00	0.3	0%	0.25	0.35	9
ADT Call 9.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolADT\|20250919\|9.00C Delta0.2823 Imp Vol0.1621 Bid0 Gamma1.1656 Theoretical0.05 Ask0.1 Theta-0.0034 Intrinsic Value-0.18 Volume201 Vega0.006 Time Value0.23 Open Interest2,393 Rho0.001 Delta / Theta-83.4056 ADT Put 9.00 Exp: Sep 19, 2025 Last: 0.3 Chg.: 0% SymbolADT\|20250919\|9.00P Delta-0.6249 Imp Vol0.2795 Bid0.25 Gamma0.7616 Theoretical0.3 Ask0.35 Theta-0.006 Intrinsic Value0.18 Volume9 Vega0.0068 Time Value0.12 Open Interest16 Rho-0.002 Delta / Theta103.3448
0.01	0%	0	0.2	0	10.00	1.35	-5.59%	1.05	1.3	2
ADT Call 10.00 Exp: Sep 19, 2025 Last: 0.01 Chg.: 0% SymbolADT\|20250919\|10.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.2 Theta0 Intrinsic Value-1.18 Volume0 Vega0 Time Value1.19 Open Interest328 Rho0 Delta / Theta0 ADT Put 10.00 Exp: Sep 19, 2025 Last: 1.35 Chg.: -5.59% SymbolADT\|20250919\|10.00P Delta-1 Imp Vol0.0001 Bid1.05 Gamma0 Theoretical1.18 Ask1.3 Theta0 Intrinsic Value1.18 Volume2 Vega0 Time Value0.17 Open Interest17 Rho0 Delta / Theta0
0	0%	0	0.65	0	11.00	2.23	-7.47%	2.15	2.4	13
ADT Call 11.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADT\|20250919\|11.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.65 Theta0 Intrinsic Value-2.18 Volume0 Vega0 Time Value2.18 Open Interest0 Rho0 Delta / Theta0 ADT Put 11.00 Exp: Sep 19, 2025 Last: 2.23 Chg.: -7.47% SymbolADT\|20250919\|11.00P Delta-0.9075 Imp Vol0.7781 Bid2.15 Gamma0.1199 Theoretical2.23 Ask2.4 Theta-0.0072 Intrinsic Value2.18 Volume13 Vega0.0029 Time Value0.05 Open Interest5 Rho-0.0027 Delta / Theta125.8335

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	5,076.76	+31.28	+0.62%
NSE All Share	138,980.02	+822.87	+0.60%
US 30	45,636.0	+14.7	+0.03%
US 500	6,510.4	+8.3	+0.13%
FTSE 100	9,216.87	+38.88	+0.42%
DAX	23,770.33	+175.53	+0.74%
South Africa Top 40	92,976.22	-1214.66	-1.29%

Brent Oil	66.86	-0.13	-0.19%
Crude Oil WTI	63.35	-0.13	-0.20%
Gold	3,616.52	+9.82	+0.27%
Silver	41.555	+0.138	+0.33%
Copper	4.5975	+0.0337	+0.74%
London Cocoa	5,153.00	-115.00	-2.18%
London Wheat	165.90	-1.05	-0.63%

Nigeria 10Y	17.007	+0.001	+0.01%
Nigeria 2Y	17.562	+0.003	+0.02%
U.K. 10Y	4.7240	-0.0230	-0.48%
Germany 10Y	2.7229	-0.0177	-0.65%
U.S. 10Y	4.154	-0.022	-0.53%
U.S. 5Y	3.640	-0.013	-0.36%
U.S. 2Y	3.586	-0.006	-0.17%

Fidelitybk	21.000	-0.050	-0.24%
Zenith Bank	64.90	+0.65	+1.01%
UBA	46.75	+1.00	+2.19%
First HoldCo	32.30	+0.20	+0.62%
Guaranty Trust Holding	92.00	+1.50	+1.66%
Sterling Bank	7.500	-0.050	-0.66%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ADT	8.82	+0.15	+1.73%
SAN	9.580	+0.140	+1.48%
MUKAM Asia REIT S.	9,654.480	-0.520	-0.01%
Patrival Dynamiqu.	3,621.420	-54.180	-1.47%
Great Wall Jiuyin.	0.022	0.000	0.00%
Great Wall Jiuhen.	2.036	-0.151	-6.88%
Scotia Rendimient.	1.965	+0.001	+0.03%
SunWise CI Intern.	27.533	+0.158	+0.58%

Market Movers

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	2.97	+4.21%	1.42B
Nigerian Breweries	68.50	+3.79%	41.20M
Fidelitybk	21.000	-0.24%	30.56M
Zenith Bank	64.90	+1.01%	26.35M
UBA	46.75	+2.19%	12.40M
Guaranty Trust Holding	92.00	+1.66%	5.71M
MTN Nigeria	435.00	0.00%	2.17M

Name	Last	Chg. %	Vol.
Veritas Kapital	1.98	+10.00%	8.32M
Ellah Lakes	12.98	+10.00%	11.86M
Honeywell Flour Mills Plc	23.200	+9.95%	1.10M
Royalex	1.88	+9.94%	11.30M
Mansard Ins	15.820	+9.94%	946.26K
Prestige	1.78	+9.88%	3.75M
International Breweries	12.30	+9.82%	2.23M

Name	Last	Chg. %	Vol.
Austin Laz	2.87	-9.75%	164.73K
Neimeth	6.05	-8.33%	2.12M
Daarcomm	0.86	-4.44%	10.01M
Champion Brew	15.00	-4.15%	3.90M
Unilever Nigeria	70.00	-4.11%	814.48K
Rtbriscoe	3.30	-3.51%	2.43M
Tantalizers	2.30	-3.36%	4.82M