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
ADT260515C00002000 9/23 1:15 PM 2.00 6.61 0 0 0.00 0.00% 0 1 0.00% Yes
ADT260515C00003000 10/28 10:05 AM 3.00 5.75 4 6.5 0.00 0.00% 0 2 99.61% Yes
ADT260515C00004000 11/3 3:41 PM 4.00 4.60 3.5 4.7 0.00 0.00% 1 1 123.05% Yes
ADT260515C00005000 11/5 3:19 PM 5.00 3.17 2.6 3.8 -0.60 -15.92% 10 10 100.88% Yes
ADT260515C00007000 11/5 1:34 PM 7.00 1.54 1.3 1.85 0.04 2.67% 2 78 55.86% Yes
ADT260515C00008000 11/5 3:00 PM 8.00 0.90 0.65 0.95 0.01 1.12% 786 121 38.28% Yes
ADT260515C00009000 11/5 3:49 PM 9.00 0.45 0.1 0.6 -0.05 -10.00% 62 1024 39.75% No
ADT260515C00010000 11/5 2:48 PM 10.00 0.25 0.2 0.3 -0.05 -16.67% 166 2900 37.01% No
ADT260515C00011000 11/5 11:37 AM 11.00 0.16 0 0.2 0.01 6.67% 5 394 39.65% No
ADT260515C00012000 11/3 3:41 PM 12.00 0.15 0.05 0.15 0.00 0.00% 10 973 42.77% No
ADT260515C00015000 11/3 9:30 AM 15.00 0.05 0 0.05 0.00 0.00% 2 2440 46.48% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ADT260515P00006000 10/9 3:52 PM 6.00 0.20 0.1 0.4 0.00 0.00% 0 0 58.11% No
ADT260515P00007000 11/5 2:59 PM 7.00 0.35 0.25 1.1 0.00 0.00% 2 39 53.13% No
ADT260515P00008000 11/5 12:57 PM 8.00 0.70 0.35 0.7 0.25 55.56% 50 19 32.72% No
ADT260515P00009000 11/3 2:20 PM 9.00 0.85 1.1 1.4 0.00 0.00% 172 3117 36.23% Yes
ADT260515P00010000 10/31 1:45 PM 10.00 1.60 1.7 2.45 0.00 0.00% 8 60 50.20% Yes