Dark

Check out our API

ADT
ADT Inc.
stock NYSE

At Close

Jul 28, 2026 3:59:59 PM EDT

7.33USD+2.517%(+0.18)9,923,783

7.32Bid 7.37Ask 0.05Spread

Pre-market

Jul 27, 2026 9:25:30 AM EDT

7.10USD+0.852%(+0.06)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

7.15USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,512	6,852	483	1,550

ADT Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

ADT Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

ADT Aug 21, 2026 Exp. - Max Pain @ $7.00

Puts

Calls

ADT Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
16 C	0.20	+900.00%	1	6	07-21	ADT260821C00016000
15 C	0	0%	0			ADT260821C00015000
14 C	0.24	+14.29%	1	4	07-15	ADT260821C00014000
13 C	0	0%	0			ADT260821C00013000
12 C	0.18	0%	1	1	07-21	ADT260821C00012000
11 C	0.02	0.00%	2	152	07-21	ADT260821C00011000
10 C	0.06	-25.00%	2	147	04-29	ADT260821C00010000
9 C	0.05	+150.00%	7	3,528	07-22	ADT260821C00009000
8 C	0.08	+300.00%	32	3,014	07-27	ADT260821C00008000
7 C	0.40	+33.33%	76	2,972	07-27	ADT260821C00007000
6 C	1.17	+30.00%	1	518	07-27	ADT260821C00006000
5 C	1.97	-10.45%	3	4	07-20	ADT260821C00005000
4 C	3.04	-0.98%	2	4	07-24	ADT260821C00004000
3 C	3.95	-5.95%	6	5	07-24	ADT260821C00003000
2 C	4.94	+1.86%	2	3	07-24	ADT260821C00002000
1 C	6.00	+0.84%	4	6	07-21	ADT260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
16 P	8.85	0%	4	1	07-27	ADT260821P00016000
15 P	7.85	0%	4	0	07-27	ADT260821P00015000
14 P	6.80	-5.56%	2	0	07-27	ADT260821P00014000
13 P	6.05	-1.94%	19	0	07-22	ADT260821P00013000
12 P	4.85	-4.90%	4	1	07-27	ADT260821P00012000
11 P	3.70	-11.90%	4	1	07-27	ADT260821P00011000
10 P	2.87	-12.77%	3	5	07-27	ADT260821P00010000
9 P	2.17	-15.23%	12	7	07-23	ADT260821P00009000
8 P	1.15	-11.54%	15	468	07-23	ADT260821P00008000
7 P	0.20	-20.00%	27	1,191	07-27	ADT260821P00007000
6 P	0.03	0.00%	1	240	07-22	ADT260821P00006000
5 P	0.05	-54.55%	1	110	07-14	ADT260821P00005000
4 P	0.10	+233.33%	1	2	07-22	ADT260821P00004000
3 P	0.05	-75.00%	1	1	05-05	ADT260821P00003000
2 P	0.24	0.00%	1	5	07-27	ADT260821P00002000
1 P	0.05	-75.00%	1	1	06-02	ADT260821P00001000

Share