Explore strikes, OI, IV and strategy data for ADT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADT251121C00001000 | 9/10 12:18 PM | 1.00 | 7.67 | 6.9 | 8.4 | 0.00 | 0.00% | 0 | 0 | 1218.75% | Yes |
| ADT251121C00002000 | 10/27 9:30 AM | 2.00 | 6.70 | 5.3 | 6.8 | 0.00 | 0.00% | 0 | 0 | 836.72% | Yes |
| ADT251121C00003000 | 6/12 9:44 AM | 3.00 | 5.19 | 4.9 | 6.1 | 0.00 | 0.00% | 0 | 1 | 476.56% | Yes |
| ADT251121C00004000 | 6/4 1:08 PM | 4.00 | 4.61 | 4.2 | 4.7 | 0.00 | 0.00% | 1 | 0 | 340.63% | Yes |
| ADT251121C00005000 | 9/18 12:42 PM | 5.00 | 3.70 | 3 | 4.1 | 0.00 | 0.00% | 1 | 3 | 283.59% | Yes |
| ADT251121C00006000 | 11/5 2:31 PM | 6.00 | 2.45 | 1.7 | 2.4 | -0.34 | -12.19% | 2 | 733 | 172.27% | Yes |
| ADT251121C00007000 | 11/3 1:14 PM | 7.00 | 1.85 | 0.75 | 1.5 | 0.00 | 0.00% | 3 | 114 | 130.86% | Yes |
| ADT251121C00008000 | 11/5 3:49 PM | 8.00 | 0.26 | 0.25 | 0.65 | -0.08 | -23.53% | 102 | 923 | 57.42% | Yes |
| ADT251121C00009000 | 11/5 3:24 PM | 9.00 | 0.05 | 0 | 0.05 | 0.02 | 66.67% | 4712 | 22379 | 43.36% | No |
| ADT251121C00010000 | 11/5 3:12 PM | 10.00 | 0.05 | 0 | 0.05 | 0.01 | 25.00% | 150 | 3221 | 60.94% | No |
| ADT251121C00011000 | 10/28 1:30 PM | 11.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 5 | 158 | 111.72% | No |
| ADT251121C00012000 | 10/24 9:30 AM | 12.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 10 | 5 | 198.05% | No |
| ADT251121C00015000 | 5/9 2:52 PM | 15.00 | 0.75 | 0 | 0.75 | 0.00 | 0.00% | 0 | 5 | 258.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADT251121P00002000 | 7/16 10:36 AM | 2.00 | 0.05 | 0 | 0.65 | 0.00 | 0.00% | 0 | 1 | 618.75% | No |
| ADT251121P00005000 | 11/4 9:45 AM | 5.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 12 | 162.50% | No |
| ADT251121P00006000 | 10/30 3:23 PM | 6.00 | 0.06 | 0 | 0.2 | 0.00 | 0.00% | 1 | 104 | 121.09% | No |
| ADT251121P00007000 | 11/4 9:45 AM | 7.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 39 | 58.59% | No |
| ADT251121P00008000 | 11/5 3:11 PM | 8.00 | 0.18 | 0.1 | 0.35 | -0.07 | -28.00% | 23 | 12960 | 60.55% | No |
| ADT251121P00009000 | 11/5 12:25 PM | 9.00 | 0.95 | 0.75 | 1.15 | 0.20 | 26.67% | 3 | 748 | 85.94% | Yes |
| ADT251121P00010000 | 11/5 2:28 PM | 10.00 | 1.86 | 1.5 | 2.35 | -0.29 | -13.49% | 5 | 8 | 69.53% | Yes |
| ADT251121P00012000 | 7/17 2:43 PM | 12.00 | 3.53 | 3.1 | 3.4 | 0.00 | 0.00% | 0 | 7 | 0.00% | Yes |
| ADT251121P00015000 | 6/11 3:29 PM | 15.00 | 6.81 | 6.4 | 6.6 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
