ADT · ADT Inc.

Track ADT — free

$7.49 +0.02 (+0.27%) At close · Aug 14

Market Cap

$5.48B

730.56M

Options Chain

Underlying $7.49 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 32 contracts · mixed snapshot sessions · Mar 19, 2026–Aug 14, 2026; 2 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Nov 20 96d Dec 18 124d Jan 15 152d Feb 19 187d Dec 17 488d Jan 21 523d Dec 15 852d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
4	2	—	—	$6.45		$0.05	-0.013	1004.1%	1	1
Call · $1 In the money Snapshot session Jul 31, 2026 Last $6.45 Breakeven $7.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $1 Snapshot session Jun 2, 2026 Last $0.05 Breakeven $0.95 Implied vol 1004.1% Delta -0.013 ≈1% ITM Gamma 0.003 Theta -0.028 Vega 0 Open interest 1 Model this put
10	2	478.7%	0.994	$5.40		$0.20	—	—	1	8
Call · $2 In the money Snapshot session Aug 11, 2026 Last $5.40 Breakeven $7.40 Implied vol 478.7% Delta 0.994 ≈99% ITM Gamma 0.004 Theta -0.006 Vega 0 Open interest 10 Model this call Put · $2 Snapshot session Aug 3, 2026 Last $0.20 Breakeven $1.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
6	4	336.1%	0.991	$4.60		$0.05	—	—	1	1
Call · $3 In the money Snapshot session Aug 11, 2026 Last $4.60 Breakeven $7.60 Implied vol 336.1% Delta 0.991 ≈99% ITM Gamma 0.008 Theta -0.006 Vega 0 Open interest 6 Model this call Put · $3 Snapshot session May 5, 2026 Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
6	4	411.8%	0.927	$3.64		$0.05	—	—	1	5
Call · $4 In the money Snapshot session Aug 11, 2026 Last $3.64 Breakeven $7.64 Implied vol 411.8% Delta 0.927 ≈93% ITM Gamma 0.035 Theta -0.046 Vega 0.001 Open interest 6 Model this call Put · $4 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $3.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
4	4	—	—	$2.57		$0.05	—	—	1	110
Call · $5 In the money Snapshot session Aug 11, 2026 Last $2.57 Breakeven $7.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $5 Snapshot session Jul 14, 2026 Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 Model this put
517	4	95.7%	0.972	$1.62		$0.03	-0.118	162.4%	5	235
Call · $6 In the money Snapshot session Jul 31, 2026 Last $1.62 Breakeven $7.62 Implied vol 95.7% Delta 0.972 ≈97% ITM Gamma 0.072 Theta -0.005 Vega 0.001 Open interest 517 Model this call Put · $6 Snapshot session Jul 31, 2026 Last $0.03 Breakeven $5.97 Implied vol 162.4% Delta -0.118 ≈12% ITM Gamma 0.129 Theta -0.026 Vega 0.002 Open interest 235 Model this put
2.6k	26	60.6%	0.818	$0.53		$0.10	-0.262	91.4%	5	477
Call · $7 In the money Snapshot session Aug 14, 2026 Last $0.53 Breakeven $7.53 Implied vol 60.6% Delta 0.818 ≈82% ITM Gamma 0.457 Theta -0.013 Vega 0.002 Open interest 2.6k Model this call Put · $7 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $6.90 Implied vol 91.4% Delta -0.262 ≈26% ITM Gamma 0.374 Theta -0.024 Vega 0.003 Open interest 477 Model this put
Underlying $7.49
3.6k	150	72.6%	0.251	$0.04		$0.62	-0.839	50.4%	1	498
Call · $8 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $8.04 Implied vol 72.6% Delta 0.251 ≈25% ITM Gamma 0.466 Theta -0.019 Vega 0.003 Open interest 3.6k Model this call Put · $8 In the money Snapshot session Aug 13, 2026 Last $0.62 Breakeven $7.38 Implied vol 50.4% Delta -0.839 ≈84% ITM Gamma 0.508 Theta -0.01 Vega 0.003 Open interest 498 Model this put
3.5k	10	121.9%	0.134	$0.03		$1.77	-0.953	83.7%	2	7
Call · $9 Snapshot session Aug 3, 2026 Last $0.03 Breakeven $9.03 Implied vol 121.9% Delta 0.134 ≈13% ITM Gamma 0.187 Theta -0.021 Vega 0.002 Open interest 3.5k Model this call Put · $9 In the money Snapshot session Aug 13, 2026 Last $1.77 Breakeven $7.23 Implied vol 83.7% Delta -0.953 ≈95% ITM Gamma 0.123 Theta -0.006 Vega 0.001 Open interest 7 Model this put
147	2	—	—	$0.06		$2.77	-0.965	122.4%	2	5
Call · $10 Snapshot session Apr 29, 2026 Last $0.06 Breakeven $10.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 Model this call Put · $10 In the money Snapshot session Aug 13, 2026 Last $2.77 Breakeven $7.23 Implied vol 122.4% Delta -0.965 ≈96% ITM Gamma 0.068 Theta -0.008 Vega 0.001 Open interest 5 Model this put
152	2	—	—	$0.02		$3.83	—	—	4	2
Call · $11 Snapshot session Jul 21, 2026 Last $0.02 Breakeven $11.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 Model this call Put · $11 In the money Snapshot session Aug 13, 2026 Last $3.83 Breakeven $7.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1	1	—	—	$0.18		$4.75	—	—	4	3
Call · $12 Snapshot session Jul 21, 2026 Last $0.18 Breakeven $12.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $12 In the money Snapshot session Aug 13, 2026 Last $4.75 Breakeven $7.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	—	—	—		$5.50	—	—	6	1
Call · $13 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $13 In the money Snapshot session Aug 10, 2026 Last $5.50 Breakeven $7.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
4	2	—	—	$0.21		$6.70	-0.956	267.7%	4	1
Call · $14 Snapshot session Mar 19, 2026 Last $0.21 Breakeven $14.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $14 In the money Snapshot session Aug 12, 2026 Last $6.70 Breakeven $7.30 Implied vol 267.7% Delta -0.956 ≈96% ITM Gamma 0.037 Theta -0.02 Vega 0.001 Open interest 1 Model this put
0	—	—	—	—		$7.79	-0.958	288.8%	2	1
Call · $15 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $15 In the money Snapshot session Aug 12, 2026 Last $7.79 Breakeven $7.21 Implied vol 288.8% Delta -0.958 ≈96% ITM Gamma 0.033 Theta -0.02 Vega 0.001 Open interest 1 Model this put
6	1	—	—	$0.20		$8.85	-0.96	308.5%	4	3
Call · $16 Snapshot session Jul 21, 2026 Last $0.20 Breakeven $16.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $16 In the money Snapshot session Jul 27, 2026 Last $8.85 Breakeven $7.15 Implied vol 308.5% Delta -0.96 ≈96% ITM Gamma 0.029 Theta -0.021 Vega 0.001 Open interest 3 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Mar 19, 2026–Aug 14, 2026; 2 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1703056 CUSIP 00090Q103 13F (30d) 425 filings 416 filers Visit website Investor relations