WhaleQuant.io

ADT Options Chain Overview

Explore strikes, OI, IV and strategy data for ADT.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ADT260220C00003000 8/14 9:55 AM 3.00 5.72 5.1 6.3 0.00 0.00% 1 0 217.19% Yes
ADT260220C00004000 7/17 2:13 PM 4.00 4.56 4.6 5.1 0.00 0.00% 0 1 182.42% Yes
ADT260220C00005000 11/3 10:21 AM 5.00 3.76 2.5 3.7 0.00 0.00% 1 22 125.00% Yes
ADT260220C00006000 11/4 12:51 PM 6.00 1.90 1.8 2.55 0.00 0.00% 6 21 80.27% Yes
ADT260220C00007000 10/30 9:30 AM 7.00 1.80 0.95 1.7 0.00 0.00% 1 55 64.45% Yes
ADT260220C00008000 11/4 12:57 PM 8.00 0.55 0.55 0.75 -0.13 -19.12% 1 560 39.65% Yes
ADT260220C00009000 11/5 3:59 PM 9.00 0.20 0.15 0.2 0.00 0.00% 467 5966 28.52% No
ADT260220C00010000 11/5 3:17 PM 10.00 0.08 0.05 0.15 0.01 14.29% 84 17521 37.89% No
ADT260220C00011000 11/5 2:30 PM 11.00 0.05 0 0.1 -0.03 -37.50% 1 5042 43.16% No
ADT260220C00012000 10/28 11:13 AM 12.00 0.05 0 0.15 0.00 0.00% 116 438 57.23% No
ADT260220C00015000 10/13 1:58 PM 15.00 0.05 0 0.75 0.00 0.00% 2 3 100.00% No
ADT260220C00016000 10/1 2:01 PM 16.00 0.38 0 0.25 0.00 0.00% 5 15 80.47% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ADT260220P00005000 7/30 12:21 PM 5.00 0.02 0 0.05 0.00 0.00% 0 5 50.00% No
ADT260220P00006000 8/26 12:42 PM 6.00 0.06 0 0.1 0.00 0.00% 10 100 46.88% No
ADT260220P00007000 11/5 9:58 AM 7.00 0.20 0.15 0.2 0.00 0.00% 100 316 36.91% No
ADT260220P00008000 11/5 2:33 PM 8.00 0.45 0.4 0.5 -0.05 -10.00% 507 1362 32.13% No
ADT260220P00009000 11/4 9:55 AM 9.00 0.95 0.7 1.15 0.00 0.00% 1 1222 33.20% Yes
ADT260220P00010000 11/5 11:40 AM 10.00 1.97 1.6 2.35 0.57 40.71% 1 56 60.74% Yes
ADT260220P00011000 9/24 12:03 PM 11.00 2.39 1.95 2.65 0.00 0.00% 2 2 0.00% Yes