Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADT20250919C00001000 | 1.00 | 7.00 | 7.80 | 7.69 | 3 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADT20250919C00002000 | 2.00 | 6.00 | 6.80 | 6.69 | 1 | 0 | 678.31% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| ADT20250919C00003000 | 3.00 | 5.10 | 6.30 | 0.00 | 0 | 0 | 420.00% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| ADT20250919C00004000 | 4.00 | 4.10 | 5.30 | 0.00 | 0 | 0 | 315.65% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| ADT20250919C00005000 | 5.00 | 3.10 | 4.30 | 0.00 | 0 | 1 | 235.74% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| ADT20250919C00006000 | 6.00 | 2.10 | 3.30 | 0.00 | 0 | 0 | 169.85% | 0.92 | 0.07 | -0.02 | 0.00 | 0.00 |
| ADT20250919C00007000 | 7.00 | 1.60 | 1.70 | 0.00 | 0 | 8 | 89.90% | 0.94 | 0.12 | -0.01 | 0.00 | 0.00 |
| ADT20250919C00008000 | 8.00 | 0.60 | 0.70 | 0.66 | 14 | 287 | 42.46% | 0.88 | 0.45 | -0.01 | 0.00 | 0.00 |
| ADT20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.05 | 11 | 2,425 | 24.58% | 0.14 | 0.60 | -0.00 | 0.00 | 0.00 |
| ADT20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 328 | 57.43% | 0.07 | 0.16 | -0.00 | 0.00 | 0.00 |
| ADT20250919C00011000 | 11.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 171.29% | 0.25 | 0.12 | -0.04 | 0.00 | 0.00 |
| ADT20250919C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 214.28% | 0.24 | 0.10 | -0.04 | 0.00 | 0.00 |
| ADT20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 242.38% | 0.22 | 0.08 | -0.05 | 0.00 | 0.00 |
| ADT20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 267.17% | 0.21 | 0.07 | -0.05 | 0.00 | 0.00 |
| ADT20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 289.34% | 0.20 | 0.06 | -0.05 | 0.00 | 0.00 |
| ADT20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 309.46% | 0.19 | 0.06 | -0.06 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADT20250919P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADT20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 800.31% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 587.54% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 447.70% | -0.09 | 0.02 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 342.30% | -0.11 | 0.04 | -0.04 | 0.00 | -0.00 |
| ADT20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 255.95% | -0.15 | 0.06 | -0.04 | 0.00 | -0.00 |
| ADT20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 27 | 74.71% | -0.05 | 0.10 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 353 | 40.82% | -0.15 | 0.39 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00009000 | 9.00 | 0.40 | 0.50 | 0.00 | 0 | 17 | 25.71% | -0.86 | 0.63 | -0.00 | 0.00 | -0.00 |
| ADT20250919P00010000 | 10.00 | 1.40 | 1.50 | 0.00 | 0 | 17 | 77.74% | -0.86 | 0.20 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00011000 | 11.00 | 2.35 | 2.55 | 0.00 | 0 | 15 | 86.03% | -0.95 | 0.09 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00012000 | 12.00 | 3.30 | 3.50 | 0.00 | 0 | 0 | 109.10% | -0.96 | 0.06 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00013000 | 13.00 | 4.30 | 4.60 | 0.00 | 0 | 0 | 129.53% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00014000 | 14.00 | 5.30 | 5.60 | 0.00 | 0 | 0 | 147.93% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00015000 | 15.00 | 6.30 | 6.60 | 0.00 | 0 | 0 | 197.34% | -0.93 | 0.05 | -0.02 | 0.00 | -0.00 |
| ADT20250919P00016000 | 16.00 | 7.30 | 7.60 | 0.00 | 0 | 0 | 180.16% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
