Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADTN20250919C00001000 | 1.00 | 8.60 | 10.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADTN20250919C00002000 | 2.00 | 7.60 | 9.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADTN20250919C00003000 | 3.00 | 6.60 | 8.70 | 0.00 | 0 | 0 | 675.10% | 0.96 | 0.01 | -0.05 | 0.00 | 0.00 |
| ADTN20250919C00004000 | 4.00 | 5.60 | 7.70 | 0.00 | 0 | 0 | 528.47% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| ADTN20250919C00005000 | 5.00 | 4.90 | 5.20 | 0.00 | 0 | 1 | 388.35% | 0.95 | 0.02 | -0.04 | 0.00 | 0.00 |
| ADTN20250919C00006000 | 6.00 | 4.00 | 4.20 | 0.00 | 0 | 0 | 303.47% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| ADTN20250919C00007000 | 7.00 | 2.85 | 3.30 | 0.00 | 0 | 0 | 269.43% | 0.88 | 0.05 | -0.05 | 0.00 | 0.00 |
| ADTN20250919C00008000 | 8.00 | 2.05 | 2.15 | 0.00 | 0 | 20 | 90.59% | 0.98 | 0.05 | -0.00 | 0.00 | 0.00 |
| ADTN20250919C00009000 | 9.00 | 1.10 | 1.20 | 1.30 | 30 | 137 | 50.34% | 0.96 | 0.13 | -0.00 | 0.00 | 0.00 |
| ADTN20250919C00010000 | 10.00 | 0.35 | 0.40 | 0.37 | 415 | 5,482 | 53.92% | 0.59 | 0.51 | -0.02 | 0.01 | 0.00 |
| ADTN20250919C00011000 | 11.00 | 0.00 | 0.15 | 0.20 | 2 | 735 | 59.68% | 0.18 | 0.31 | -0.02 | 0.00 | 0.00 |
| ADTN20250919C00012000 | 12.00 | 0.00 | 0.45 | 0.00 | 0 | 104 | 139.38% | 0.22 | 0.15 | -0.04 | 0.00 | 0.00 |
| ADTN20250919C00013000 | 13.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 128.25% | 0.10 | 0.10 | -0.02 | 0.00 | 0.00 |
| ADTN20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 246.73% | 0.22 | 0.09 | -0.07 | 0.00 | 0.00 |
| ADTN20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 276.75% | 0.21 | 0.07 | -0.08 | 0.00 | 0.00 |
| ADTN20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 303.65% | 0.20 | 0.06 | -0.08 | 0.00 | 0.00 |
| ADTN20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 328.02% | 0.19 | 0.06 | -0.09 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADTN20250919P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADTN20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADTN20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 795.39% | -0.05 | 0.01 | -0.08 | 0.00 | -0.00 |
| ADTN20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 624.49% | -0.07 | 0.01 | -0.08 | 0.00 | -0.00 |
| ADTN20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 496.98% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| ADTN20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 394.22% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| ADTN20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 306.77% | -0.14 | 0.05 | -0.07 | 0.00 | -0.00 |
| ADTN20250919P00008000 | 8.00 | 0.00 | 0.60 | 0.00 | 0 | 29 | 208.16% | -0.17 | 0.09 | -0.05 | 0.00 | -0.00 |
| ADTN20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 238 | 58.82% | -0.07 | 0.16 | -0.01 | 0.00 | -0.00 |
| ADTN20250919P00010000 | 10.00 | 0.20 | 0.30 | 0.27 | 2 | 8 | 56.11% | -0.42 | 0.50 | -0.02 | 0.01 | -0.00 |
| ADTN20250919P00011000 | 11.00 | 0.90 | 1.00 | 0.00 | 0 | 0 | 60.76% | -0.84 | 0.32 | -0.02 | 0.00 | -0.00 |
| ADTN20250919P00012000 | 12.00 | 1.70 | 2.00 | 0.00 | 0 | 0 | 87.23% | -0.92 | 0.14 | -0.01 | 0.00 | -0.00 |
| ADTN20250919P00013000 | 13.00 | 2.80 | 3.10 | 0.00 | 0 | 0 | 148.47% | -0.87 | 0.11 | -0.03 | 0.00 | -0.00 |
| ADTN20250919P00014000 | 14.00 | 3.80 | 4.10 | 0.00 | 0 | 0 | 177.64% | -0.89 | 0.08 | -0.03 | 0.00 | -0.00 |
| ADTN20250919P00015000 | 15.00 | 4.70 | 5.00 | 0.00 | 0 | 0 | 203.54% | -0.90 | 0.07 | -0.04 | 0.00 | -0.00 |
| ADTN20250919P00016000 | 16.00 | 5.80 | 6.00 | 0.00 | 0 | 0 | 226.92% | -0.91 | 0.06 | -0.04 | 0.00 | -0.00 |
| ADTN20250919P00017000 | 17.00 | 6.70 | 7.00 | 0.00 | 0 | 0 | 248.24% | -0.91 | 0.05 | -0.04 | 0.00 | -0.00 |
