[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADT":3,"homepage-market-summary":30,"stock-options-ADT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ADT Inc.","NYSE",null,"SERVICES-DETECTIVE, GUARD & ARMORED CAR SERVICES","ADT Inc is a provider of security, interactive, and smart home solutions serving consumer and small business customers in the United States (U.S.). The Company conducts business under the ADT brand name.","12,200","Boca Raton, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.23,6.11,6.24,6.03,6.08,0.15,2.47,8874382.984268,32369,6.169,17.21,3.405,4899816.357791091,20.5,2187,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":218,"updated_at":456,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},25,570,4,[185,186,190,194,198,202,206,210,214],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",78,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",106,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-02-19",141,"270219",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",232,"270521",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-12-17",442,"271217",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2028-01-21",477,"280121",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-12-15",806,"281215",[219,232,244,258,274,293,318,339,360,379,397,415,429,443],{"strike":220,"call":221,"put":229,"callItm":39,"putItm":88,"isAtm":88},1,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":226,"changePercent":9,"volume":226,"openInterest":183,"open_interest":183,"iv":227,"implied_volatility":227,"delta":220,"gamma":226,"theta":226,"vega":226,"rho":228,"in_the_money":39},"ADT   261016C00001000",4.5,5.7,5.4,0,0.3133,0.00041,{"contract_symbol":230,"symbol":230,"bid":226,"ask":72,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":231,"implied_volatility":231,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":88},"ADT   261016P00001000",0.8076,{"strike":233,"call":234,"put":241,"callItm":39,"putItm":88,"isAtm":88},2,{"contract_symbol":235,"symbol":235,"bid":236,"ask":223,"last":237,"change":238,"changePercent":9,"volume":233,"openInterest":239,"open_interest":239,"iv":227,"implied_volatility":227,"delta":220,"gamma":226,"theta":226,"vega":226,"rho":240,"in_the_money":39},"ADT   261016C00002000",4.1,4.2,-0.06,10,0.00082,{"contract_symbol":242,"symbol":242,"bid":226,"ask":243,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":231,"implied_volatility":231,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":88},"ADT   261016P00002000",0.75,{"strike":245,"call":246,"put":254,"callItm":39,"putItm":88,"isAtm":88},3,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":251,"changePercent":9,"volume":233,"openInterest":252,"open_interest":252,"iv":227,"implied_volatility":227,"delta":220,"gamma":226,"theta":226,"vega":226,"rho":253,"in_the_money":39},"ADT   261016C00003000",2.95,3.3,3.1,-0.16,6,0.00123,{"contract_symbol":255,"symbol":255,"bid":226,"ask":243,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":231,"implied_volatility":231,"delta":256,"gamma":257,"theta":226,"vega":226,"rho":226,"in_the_money":88},"ADT   261016P00003000",-0.000003,0.000012,{"strike":183,"call":259,"put":266,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":226,"changePercent":9,"volume":226,"openInterest":264,"open_interest":264,"iv":227,"implied_volatility":227,"delta":220,"gamma":226,"theta":226,"vega":226,"rho":265,"in_the_money":39},"ADT   261016C00004000",1.8,2.45,2.22,7,0.001639,{"contract_symbol":267,"symbol":267,"bid":226,"ask":243,"last":268,"change":226,"changePercent":9,"volume":226,"openInterest":220,"open_interest":220,"iv":231,"implied_volatility":231,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":88},"ADT   261016P00004000",0.06,-0.002621,0.007952,-0.000276,0.000102,-0.000007,{"strike":275,"call":276,"put":286,"callItm":39,"putItm":88,"isAtm":39},5,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":226,"changePercent":9,"volume":226,"openInterest":275,"open_interest":275,"iv":227,"implied_volatility":227,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":39},"ADT   261016C00005000",0.8,1.5,1.38,0.999767,0.002213,-0.000012,0.000011,0.002049,{"contract_symbol":287,"symbol":287,"bid":226,"ask":243,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":231,"implied_volatility":231,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":88},"ADT   261016P00005000",-0.076797,0.1415,-0.004904,0.001818,-0.000212,{"strike":252,"call":294,"put":307,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":299,"changePercent":9,"volume":220,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":39},"ADT   261016C00006000",0.2,0.35,0.25,-0.12,8,0.2605,0.770257,0.92367,-0.00333,0.003827,0.001854,{"contract_symbol":308,"symbol":308,"bid":226,"ask":309,"last":310,"change":226,"changePercent":9,"volume":226,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":88},"ADT   261016P00006000",0.1,0.07,75,0.2608,-0.230011,0.923084,-0.003336,0.00383,-0.000606,{"strike":264,"call":319,"put":328,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":320,"symbol":320,"bid":226,"ask":72,"last":53,"change":226,"changePercent":9,"volume":226,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":88},"ADT   261016C00007000",192,0.3688,0.063815,0.268727,-0.001942,0.001577,0.000158,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":220,"change":226,"changePercent":9,"volume":226,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"ADT   261016P00007000",0.55,1.25,17,0.6127,-0.809864,0.351289,-0.007008,0.003424,-0.002415,{"strike":300,"call":340,"put":349,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":341,"symbol":341,"bid":226,"ask":72,"last":166,"change":226,"changePercent":9,"volume":226,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":88},"ADT   261016C00008000",203,0.6713,0.038202,0.098031,-0.002348,0.001047,0.000092,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":226,"changePercent":9,"volume":226,"openInterest":233,"open_interest":233,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"ADT   261016P00008000",1.55,2.25,1.7,0.9218,-0.893729,0.157759,-0.007123,0.002313,-0.00303,{"strike":361,"call":362,"put":369,"callItm":88,"putItm":39,"isAtm":88},9,{"contract_symbol":363,"symbol":363,"bid":226,"ask":72,"last":72,"change":226,"changePercent":9,"volume":226,"openInterest":264,"open_interest":264,"iv":343,"implied_volatility":343,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":88},"ADT   261016C00009000",0.004163,0.014501,-0.000347,0.000155,0.00001,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":171,"changePercent":9,"volume":183,"openInterest":264,"open_interest":264,"iv":354,"implied_volatility":354,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":39},"ADT   261016P00009000",2.75,2.85,2.8,-0.96979,0.05886,-0.002658,0.000863,-0.003617,{"strike":239,"call":380,"put":387,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":381,"symbol":381,"bid":226,"ask":72,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":343,"implied_volatility":343,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":88},"ADT   261016C00010000",0.00032,0.001389,-0.000033,0.000015,0.000001,{"contract_symbol":388,"symbol":388,"bid":249,"ask":389,"last":390,"change":391,"changePercent":9,"volume":233,"openInterest":300,"open_interest":300,"iv":354,"implied_volatility":354,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"ADT   261016P00010000",3.9,3.8,-0.05,-0.992702,0.017387,-0.000785,0.000255,-0.004081,{"strike":398,"call":399,"put":404,"callItm":88,"putItm":39,"isAtm":88},11,{"contract_symbol":400,"symbol":400,"bid":226,"ask":243,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":343,"implied_volatility":343,"delta":401,"gamma":402,"theta":403,"vega":386,"rho":226,"in_the_money":88},"ADT   261016C00011000",0.000019,0.000099,-0.000002,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":409,"changePercent":9,"volume":183,"openInterest":239,"open_interest":239,"iv":354,"implied_volatility":354,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":39},"ADT   261016P00011000",4.7,4.9,4.8,-0.1,-0.998426,0.004384,-0.000198,0.000064,-0.004505,{"strike":416,"call":417,"put":420,"callItm":88,"putItm":39,"isAtm":88},12,{"contract_symbol":418,"symbol":418,"bid":226,"ask":243,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":343,"implied_volatility":343,"delta":386,"gamma":419,"theta":226,"vega":226,"rho":226,"in_the_money":88},"ADT   261016C00012000",0.000006,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":226,"changePercent":9,"volume":226,"openInterest":264,"open_interest":264,"iv":354,"implied_volatility":354,"delta":425,"gamma":426,"theta":427,"vega":385,"rho":428,"in_the_money":39},"ADT   261016P00012000",5.2,5.9,5.82,-0.999686,0.000993,-0.000045,-0.004918,{"strike":430,"call":431,"put":433,"callItm":88,"putItm":39,"isAtm":88},13,{"contract_symbol":432,"symbol":432,"bid":226,"ask":243,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":343,"implied_volatility":343,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":88},"ADT   261016C00013000",{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":20,"changePercent":9,"volume":183,"openInterest":220,"open_interest":220,"iv":354,"implied_volatility":354,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"ADT   261016P00013000",6.7,6.9,6.8,-0.99994,0.000209,-0.000009,0.000003,-0.005328,{"strike":444,"call":445,"put":447,"callItm":88,"putItm":39,"isAtm":88},14,{"contract_symbol":446,"symbol":446,"bid":226,"ask":243,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":343,"implied_volatility":343,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":88},"ADT   261016C00014000",{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":252,"openInterest":226,"open_interest":226,"iv":354,"implied_volatility":354,"delta":453,"gamma":454,"theta":403,"vega":386,"rho":455,"in_the_money":39},"ADT   261016P00014000",7.7,7.9,7.84,0.34,-0.999989,0.000042,-0.005738,"2026-10-02T03:51:26.917561+00:00"]