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

6.70 -0.17 -2.47%

03:59:59 - Closed. Currency in USD

After Hours

6.59

-0.11

-1.64%

7:30:06 - Real-time Data

Type: Equity

Market: United States

Volume: 4,574,816
Bid/Ask: 0.00 / 0.00
Day's Range: 6.65 - 6.85

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 19, 2026 19:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.76	0%	5.1	6	2	1.00	0.05	0%	0	0.05	1
ADT Call 1.00 Exp: Nov 20, 2026 Last: 5.76 Chg.: 0% SymbolADT\|20261120\|1.00C Delta0.983 Imp Vol4.2251 Bid5.1 Gamma0.0048 Theoretical5.76 Ask6 Theta-0.0049 Intrinsic Value5.73 Volume2 Vega0.0008 Time Value0.03 Open Interest6 Rho0.0005 Delta / Theta-201.0957 ADT Put 1.00 Exp: Nov 20, 2026 Last: 0.05 Chg.: 0% SymbolADT\|20261120\|1.00P Delta-0.008 Imp Vol3.3584 Bid0 Gamma0.0033 Theoretical0.03 Ask0.05 Theta-0.0023 Intrinsic Value-5.73 Volume1 Vega0.0004 Time Value5.78 Open Interest1 Rho-0.0001 Delta / Theta3.5152
4.7	0%	4.4	5	8	2.00	0	0%	0	0.75	0
ADT Call 2.00 Exp: Nov 20, 2026 Last: 4.7 Chg.: 0% SymbolADT\|20261120\|2.00C Delta0.9905 Imp Vol1.9817 Bid4.4 Gamma0.0061 Theoretical4.7 Ask5 Theta-0.0013 Intrinsic Value4.73 Volume8 Vega0.0005 Time Value-0.03 Open Interest3 Rho0.0008 Delta / Theta-775.0696 ADT Put 2.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolADT\|20261120\|2.00P Delta-0.0563 Imp Vol4.2957 Bid0 Gamma0.0133 Theoretical0.37 Ask0.75 Theta-0.015 Intrinsic Value-4.73 Volume0 Vega0.0022 Time Value4.73 Open Interest3 Rho-0.0006 Delta / Theta3.7485
3.75	0%	3.5	3.9	3	3.00	0	0%	0	0.75	0
ADT Call 3.00 Exp: Nov 20, 2026 Last: 3.75 Chg.: 0% SymbolADT\|20261120\|3.00C Delta0.9868 Imp Vol1.3354 Bid3.5 Gamma0.0122 Theoretical3.7 Ask3.9 Theta-0.0012 Intrinsic Value3.73 Volume3 Vega0.0006 Time Value0.02 Open Interest4 Rho0.0012 Delta / Theta-825.0828 ADT Put 3.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolADT\|20261120\|3.00P Delta-0.0888 Imp Vol3.0069 Bid0 Gamma0.027 Theoretical0.38 Ask0.75 Theta-0.0149 Intrinsic Value-3.73 Volume0 Vega0.0032 Time Value3.73 Open Interest0 Rho-0.0008 Delta / Theta5.9571
					6.73	Price @ Oct 19, 2026 19:55 GMT
0.16	-36%	0.15	0.2	50	7.00	0.48	37.14%	0.4	0.55	3
ADT Call 7.00 Exp: Nov 20, 2026 Last: 0.16 Chg.: -36% SymbolADT\|20261120\|7.00C Delta0.3642 Imp Vol0.3765 Bid0.15 Gamma0.5028 Theoretical0.18 Ask0.2 Theta-0.0044 Intrinsic Value-0.27 Volume50 Vega0.0074 Time Value0.43 Open Interest921 Rho0.002 Delta / Theta-82.7811 ADT Put 7.00 Exp: Nov 20, 2026 Last: 0.48 Chg.: 37.14% SymbolADT\|20261120\|7.00P Delta-0.6376 Imp Vol0.3694 Bid0.4 Gamma0.5122 Theoretical0.48 Ask0.55 Theta-0.0042 Intrinsic Value0.27 Volume3 Vega0.0074 Time Value0.21 Open Interest597 Rho-0.0034 Delta / Theta153.3514
0.05	0%	0	0.05	20	8.00	0	0%	0.85	1.5	0
ADT Call 8.00 Exp: Nov 20, 2026 Last: 0.05 Chg.: 0% SymbolADT\|20261120\|8.00C Delta0.0739 Imp Vol0.3998 Bid0 Gamma0.1766 Theoretical0.03 Ask0.05 Theta-0.0017 Intrinsic Value-1.27 Volume20 Vega0.0028 Time Value1.32 Open Interest1,174 Rho0.0004 Delta / Theta-42.5055 ADT Put 8.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolADT\|20261120\|8.00P Delta-0.9951 Imp Vol0.2681 Bid0.85 Gamma0.0263 Theoretical1.31 Ask1.5 Theta-0.0001 Intrinsic Value1.27 Volume0 Vega0.0002 Time Value-1.27 Open Interest2 Rho-0.0007 Delta / Theta13,267.52
0	0%	0	0.3	0	9.00	0	0%	1.85	2.5	0
ADT Call 9.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolADT\|20261120\|9.00C Delta0.1721 Imp Vol0.9247 Bid0 Gamma0.1391 Theoretical0.15 Ask0.3 Theta-0.0073 Intrinsic Value-2.27 Volume0 Vega0.005 Time Value2.27 Open Interest933 Rho0.0008 Delta / Theta-23.574 ADT Put 9.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolADT\|20261120\|9.00P Delta-0.9959 Imp Vol0.4271 Bid1.85 Gamma0.014 Theoretical2.31 Ask2.5 Theta-0.0001 Intrinsic Value2.27 Volume0 Vega0.0002 Time Value-2.27 Open Interest1 Rho-0.0008 Delta / Theta9,668.534

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 Philippines'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:

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://d62-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://d62-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://d62-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 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

PSEi Composite	5,797.90	+15.20	+0.26%
Nikkei 225	64,916.70	-407.59	-0.62%
Shanghai	3,730.92	+14.64	+0.39%
US 500	7,702.9	+12.1	+0.16%
US Tech 100	29,583.4	+54.1	+0.18%
DAX	25,319.77	-302.84	-1.18%
Dollar Index	101.802	+0.012	+0.01%

Crude Oil WTI	98.27	-0.27	-0.27%
Brent Oil	109.18	-0.04	-0.04%
Natural Gas	3.035	-0.025	-0.82%
Gold	4,154.42	-5.68	-0.14%
Silver	57.075	-0.195	-0.34%
US Soybeans	1,252.00	-1.50	-0.12%
Copper	6.5718	-0.0082	-0.12%

Philippines 2Y	7.048	0.000	0.00%
Philippines 10Y	8.012	0.000	0.00%
Philippines 20Y	8.025	0.000	0.00%
U.S. 2Y	4.778	+0.017	+0.36%
U.S. 10Y	5.147	+0.010	+0.19%
U.S. 30Y	5.476	+0.003	+0.05%
Germany 10Y	3.4528	+0.0419	+1.23%

Alphabet C	340.18	+3.27	+0.97%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	82.83	+0.24	+0.29%
Booking	162.60	-0.85	-0.52%
Apple	342.94	-0.52	-0.15%
Alibaba ADR	108.57	-0.54	-0.49%
Tesla	368.06	+13.34	+3.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADT	6.70	-0.17	-2.47%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
SM Prime	17.400	+1.99%	8.72M
Metropolitan Bank	61.55	+2.16%	3.01M
BDO Unibank	117.00	+1.12%	2.51M
International Container	850.000	-1.16%	1.88M
Ayala	539.00	+0.75%	958.48K
PLDT	1,300.00	+4.00%	141.70K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
COL Financial	1.30	+34.06%	926.00K
PH Resorts	0.390	+20.00%	30.39M
Steniel Manufacturing	1.99	+10.56%	11.00K
Synergy Grid	24.40	+8.44%	4.38M
Vulcan	0.3150	+6.78%	30.00K
Lodestar Investment Holdings	0.4750	+6.74%	1.15M

Name	Last	Chg. %	Vol.
Supercity Realty Dev	32.00	-8.57%	0.10K
Manila Bulletin	0.153	-8.38%	110.00K
Philippine	0.106	-7.02%	80.00K
Oriental Petroleum Minerals A	0.0140	-6.67%	3.10M
RL Commercial REIT	6.35	-5.93%	2.66M
Roxas	2.430	-5.45%	49.00K
Paxys	2.850	-5.00%	25.00K