IntraAlpha
Create free account Start free

ADT Inc. ADT

i

Market datapartial · fetched 2026-10-23T04:11:44.353Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-22T23:00:00.002613549Z

FundamentalsAlpha Vantage · unavailable

Share price$6.99
1D+2.4%
AH$6.79$6.84$6.89$6.94$6.995:30 AM6:30 AM9:00 AM1:00 PM2:00 PMADT
Sold putSold callAH

ADT Inc. options

Live interpolated ADT call and put midpoint premiums by absolute delta.ADT Inc.$0.03$0.78$1.53$2.27$3.02$5.51$6.43$7.35$8.27$9.1920Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive ADT spot · $6.99ADT PRICE$0.38$0.38$0.36$0.34$0.32$0.30$0.28$0.43$0.75$1.07$1.39$1.71$2.03$0.11$0.15$0.18$0.22$0.25$0.28$0.41$0.61$0.81$1.00$1.20$1.82$2.81
PutsExpensive1.71×
CallsExpensive2.67×
SkewBullish-36.90 pp
Implied moveBearish±$0.69
TiltBalanced0.6% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ14.62224.9%114.5%6.2645.3%12.1%
25Δ10.46157.8%55.0%6.3944.2%10.7%
30Δ9.54131.1%41.7%6.5343.2%9.2%
35Δ8.98109.8%33.4%6.6742.2%7.7%
40Δ8.4288.5%25.0%6.8041.1%6.3%
45Δ7.8567.2%16.7%6.9440.1%4.8%
50Δ7.2945.9%8.4%7.1243.7%4.0%
55Δ6.8340.1%3.9%7.3351.0%3.8%
60Δ6.4950.7%3.5%7.5558.3%3.6%
65Δ6.1461.3%3.2%7.7665.7%3.3%
70Δ5.8071.9%2.8%7.9773.0%3.1%
75Δ5.4582.5%2.4%8.6189.7%2.9%
80Δ5.1193.2%2.0%9.63107.8%2.4%

20Δ

Calls
Pseudo strike
14.62
IV
224.9%
B/E move
114.5%
Puts
Pseudo strike
6.26
IV
45.3%
B/E move
12.1%

25Δ

Calls
Pseudo strike
10.46
IV
157.8%
B/E move
55.0%
Puts
Pseudo strike
6.39
IV
44.2%
B/E move
10.7%

30Δ

Calls
Pseudo strike
9.54
IV
131.1%
B/E move
41.7%
Puts
Pseudo strike
6.53
IV
43.2%
B/E move
9.2%

35Δ

Calls
Pseudo strike
8.98
IV
109.8%
B/E move
33.4%
Puts
Pseudo strike
6.67
IV
42.2%
B/E move
7.7%

40Δ

Calls
Pseudo strike
8.42
IV
88.5%
B/E move
25.0%
Puts
Pseudo strike
6.80
IV
41.1%
B/E move
6.3%

45Δ

Calls
Pseudo strike
7.85
IV
67.2%
B/E move
16.7%
Puts
Pseudo strike
6.94
IV
40.1%
B/E move
4.8%

50Δ

Calls
Pseudo strike
7.29
IV
45.9%
B/E move
8.4%
Puts
Pseudo strike
7.12
IV
43.7%
B/E move
4.0%

55Δ

Calls
Pseudo strike
6.83
IV
40.1%
B/E move
3.9%
Puts
Pseudo strike
7.33
IV
51.0%
B/E move
3.8%

60Δ

Calls
Pseudo strike
6.49
IV
50.7%
B/E move
3.5%
Puts
Pseudo strike
7.55
IV
58.3%
B/E move
3.6%

65Δ

Calls
Pseudo strike
6.14
IV
61.3%
B/E move
3.2%
Puts
Pseudo strike
7.76
IV
65.7%
B/E move
3.3%

70Δ

Calls
Pseudo strike
5.80
IV
71.9%
B/E move
2.8%
Puts
Pseudo strike
7.97
IV
73.0%
B/E move
3.1%

75Δ

Calls
Pseudo strike
5.45
IV
82.5%
B/E move
2.4%
Puts
Pseudo strike
8.61
IV
89.7%
B/E move
2.9%

80Δ

Calls
Pseudo strike
5.11
IV
93.2%
B/E move
2.0%
Puts
Pseudo strike
9.63
IV
107.8%
B/E move
2.4%

Options history

ADT32.3235.0037.682026-10-20: 32.69%2026-10-21: 37.31%Oct 20Oct 21
Table
DateIV
32.69%
37.31%