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

7.51 +0.02 +0.27%

01:29:59 - Closed. Currency in USD

After Hours

7.52

0.01

0.13%

9:51:16 - Real-time Data

Type: Equity

Market: United States

Volume: 7,510,573
Bid/Ask: 0.00 / 0.00
Day's Range: 7.50 - 7.62

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

ADT Option Chain

Get in-depth ADT option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for ADT options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 03, 2026 19:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.6	0.76%	6.3	6.7	4	1.00	0.03	0%	0	0.05	0
ADT Call 1.00 Exp: Sep 18, 2026 Last: 6.6 Chg.: 0.76% SymbolADT\|20260918\|1.00C Delta0.9931 Imp Vol5.0809 Bid6.3 Gamma0.0023 Theoretical6.6 Ask6.7 Theta-0.0044 Intrinsic Value6.57 Volume4 Vega0.0003 Time Value0.03 Open Interest18 Rho0.0002 Delta / Theta-224.2884 ADT Put 1.00 Exp: Sep 18, 2026 Last: 0.03 Chg.: 0% SymbolADT\|20260918\|1.00P Delta-0.0068 Imp Vol5.1257 Bid0 Gamma0.0024 Theoretical0.03 Ask0.05 Theta-0.005 Intrinsic Value-6.57 Volume0 Vega0.0003 Time Value6.6 Open Interest1 Rho0 Delta / Theta1.3634
5.6	0%	5	6.2	0	2.00	0	0%	0	0.75	0
ADT Call 2.00 Exp: Sep 18, 2026 Last: 5.6 Chg.: 0% SymbolADT\|20260918\|2.00C Delta0.9893 Imp Vol3.3347 Bid5 Gamma0.0054 Theoretical5.6 Ask6.2 Theta-0.0044 Intrinsic Value5.57 Volume0 Vega0.0004 Time Value0.03 Open Interest23 Rho0.0005 Delta / Theta-222.5049 ADT Put 2.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADT\|20260918\|2.00P Delta-0.0477 Imp Vol6.5702 Bid0 Gamma0.0098 Theoretical0.38 Ask0.75 Theta-0.0334 Intrinsic Value-5.57 Volume0 Vega0.0015 Time Value5.57 Open Interest0 Rho-0.0003 Delta / Theta1.4291
4.55	0%	4	5.2	0	3.00	0	0%	0	0.75	0
ADT Call 3.00 Exp: Sep 18, 2026 Last: 4.55 Chg.: 0% SymbolADT\|20260918\|3.00C Delta0.9849 Imp Vol2.3603 Bid4 Gamma0.0102 Theoretical4.6 Ask5.2 Theta-0.0043 Intrinsic Value4.57 Volume0 Vega0.0006 Time Value-0.02 Open Interest9 Rho0.0007 Delta / Theta-229.2127 ADT Put 3.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADT\|20260918\|3.00P Delta-0.0738 Imp Vol4.7206 Bid0 Gamma0.0193 Theoretical0.38 Ask0.75 Theta-0.0338 Intrinsic Value-4.57 Volume0 Vega0.0021 Time Value4.57 Open Interest0 Rho-0.0003 Delta / Theta2.1861
					7.57	Price @ Sep 03, 2026 19:55 GMT
0.03	0%	0	0.05	0	8.00	0	0%	0.15	0.8	0
ADT Call 8.00 Exp: Sep 18, 2026 Last: 0.03 Chg.: 0% SymbolADT\|20260918\|8.00C Delta0.1378 Imp Vol0.2375 Bid0 Gamma0.603 Theoretical0.03 Ask0.05 Theta-0.0027 Intrinsic Value-0.43 Volume0 Vega0.0034 Time Value0.46 Open Interest349 Rho0.0004 Delta / Theta-51.0976 ADT Put 8.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADT\|20260918\|8.00P Delta-0.7874 Imp Vol0.3192 Bid0.15 Gamma0.5927 Theoretical0.48 Ask0.8 Theta-0.0046 Intrinsic Value0.43 Volume0 Vega0.0044 Time Value-0.43 Open Interest312 Rho-0.0021 Delta / Theta171.2468
0	0%	0	0.05	0	9.00	0	0%	1.1	1.85	0
ADT Call 9.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADT\|20260918\|9.00C Delta0.0697 Imp Vol0.5513 Bid0 Gamma0.1578 Theoretical0.03 Ask0.05 Theta-0.0038 Intrinsic Value-1.43 Volume0 Vega0.0021 Time Value1.43 Open Interest36 Rho0.0002 Delta / Theta-18.4048 ADT Put 9.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADT\|20260918\|9.00P Delta-0.8801 Imp Vol0.6802 Bid1.1 Gamma0.1915 Theoretical1.48 Ask1.85 Theta-0.0067 Intrinsic Value1.43 Volume0 Vega0.0031 Time Value-1.43 Open Interest4 Rho-0.0024 Delta / Theta130.6898
0	0%	0	0.1	0	10.00	0	0%	1.6	3.4	0
ADT Call 10.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADT\|20260918\|10.00C Delta0.083 Imp Vol0.9236 Bid0 Gamma0.1076 Theoretical0.05 Ask0.1 Theta-0.0072 Intrinsic Value-2.43 Volume0 Vega0.0023 Time Value2.43 Open Interest0 Rho0.0002 Delta / Theta-11.4667 ADT Put 10.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolADT\|20260918\|10.00P Delta-0.8835 Imp Vol1.0512 Bid1.6 Gamma0.1213 Theoretical2.5 Ask3.4 Theta-0.0102 Intrinsic Value2.43 Volume0 Vega0.003 Time Value-2.43 Open Interest8 Rho-0.0026 Delta / Theta86.385

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	23,967.50	+94.05	+0.39%
BSE Sensex	76,645.81	+492.95	+0.65%
Nifty Bank	57,491.20	+110.60	+0.19%
Nifty 50 Futures	24,095.00	+94.90	+0.40%
US 500	7,752.9	+5.3	+0.07%
FTSE 100	10,831.52	+75.07	+0.70%
Dollar Index	99.010	+0.130	+0.13%

Gold	4,520.44	-19.46	-0.43%
Crude Oil WTI	91.62	+0.32	+0.35%
Brent Oil	95.63	+0.11	+0.12%
Natural Gas	2.926	-0.002	-0.07%
Silver	67.371	-0.333	-0.49%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,027.30	+3.90	+0.38%
NTPC	331.25	+0.35	+0.11%
ICICI Bank	1,430.80	+0.80	+0.06%
Reliance Industries	1,327.40	+24.90	+1.91%
DLF	686.90	+5.25	+0.77%
Tata Motors Passenger Vehicles	314.80	+2.80	+0.90%
Tata Steel Ltd	184.21	+0.01	+0.01%

USD/INR	94.469	-0.016	-0.02%
EUR/USD	1.1626	0.0000	0.00%
GBP/USD	1.3531	+0.0006	+0.04%
USD/JPY	156.35	+0.51	+0.33%
GBP/INR	127.871	+0.118	+0.09%
EUR/INR	109.8740	+0.0240	+0.02%
USD/CAD	1.3792	-0.0002	-0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADT	7.51	+0.02	+0.27%

Market Movers

Name	Last	Chg. %	Vol.
Jindal Worldwide	56.37	+17.07%	141.89M
IFCI	102.74	+7.12%	95.64M
Angel One	301.40	+5.38%	19.92M
ESDS Software Solution	908.40	+111.75%	15.28M
Gland	2,890.00	-0.51%	10.53M
BSE	3,445.30	+4.21%	4.92M
KEI Industries Ltd	4,944.50	-7.18%	1.16M

Name	Last	Chg. %	Vol.
ESDS Software Solution	908.40	+111.75%	15.27M
ESDS Software Solution	895.55	+108.75%	1.76M
Priority Jewels	241.50	+20.75%	1.82M
Divyashakti Granites	71.71	+20.00%	83.93K
Western Overseas Study Abroad	23.01	+19.97%	10.00K
Nirmitee Robotics India	130.00	+19.60%	0.90K
Jindal Worldwide	56.21	+18.21%	12.10M

Name	Last	Chg. %	Vol.
TGIF Agribusiness	92.50	-12.16%	2.40K
Axel Polymers	44.32	-11.92%	10.00
Jayaswal Neco Industries Ltd	88.27	-10.44%	1.36M
Goldline Pharmaceutical	36.91	-9.76%	12.00K
Jayaswal Neco Industries Ltd	89.09	-9.72%	22.63M
Hindprakash Industries	116.35	-9.03%	83.00
Square Four Projects India	8.80	+0.69%	1.23K