Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADUS20250919P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 338.45% | -0.08 | 0.00 | -0.56 | 0.02 | -0.00 |
| ADUS20250919P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 131.77% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ADUS20250919P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 267.48% | -0.11 | 0.00 | -0.53 | 0.03 | -0.00 |
| ADUS20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 185.00% | -0.08 | 0.01 | -0.28 | 0.02 | -0.00 |
| ADUS20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 199.28% | -0.13 | 0.01 | -0.46 | 0.03 | -0.00 |
| ADUS20250919P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 173.81% | -0.16 | 0.01 | -0.46 | 0.04 | -0.00 |
| ADUS20250919P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 109.77% | -0.13 | 0.01 | -0.25 | 0.03 | -0.00 |
| ADUS20250919P00100000 | 100.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 115.22% | -0.22 | 0.02 | -0.39 | 0.05 | -0.00 |
| ADUS20250919P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 85.23% | -0.28 | 0.03 | -0.33 | 0.05 | -0.01 |
| ADUS20250919P00110000 | 110.00 | 0.00 | 3.00 | 0.00 | 0 | 2 | 36.55% | -0.40 | 0.08 | -0.19 | 0.06 | -0.01 |
| ADUS20250919P00115000 | 115.00 | 2.50 | 7.00 | 0.00 | 0 | 1 | 37.98% | -0.85 | 0.10 | -0.24 | 0.03 | -0.00 |
| ADUS20250919P00120000 | 120.00 | 7.10 | 11.90 | 0.00 | 0 | 0 | 57.11% | -0.92 | 0.05 | -0.26 | 0.02 | -0.00 |
| ADUS20250919P00125000 | 125.00 | 12.10 | 17.00 | 0.00 | 0 | 0 | 77.67% | -0.92 | 0.03 | -0.28 | 0.02 | -0.01 |
| ADUS20250919P00130000 | 130.00 | 17.20 | 22.00 | 0.00 | 0 | 0 | 90.92% | -0.95 | 0.02 | -0.27 | 0.01 | -0.00 |
| ADUS20250919P00135000 | 135.00 | 22.10 | 27.00 | 0.00 | 0 | 0 | 100.34% | -0.98 | 0.01 | -0.25 | 0.01 | -0.00 |
| ADUS20250919P00140000 | 140.00 | 27.10 | 32.00 | 0.00 | 0 | 0 | 122.94% | -0.95 | 0.01 | -0.30 | 0.02 | -0.01 |
| ADUS20250919P00145000 | 145.00 | 32.10 | 37.00 | 0.00 | 0 | 0 | 135.92% | -0.95 | 0.01 | -0.30 | 0.01 | -0.01 |
| ADUS20250919P00150000 | 150.00 | 37.10 | 42.00 | 0.00 | 0 | 0 | 222.43% | -0.81 | 0.01 | -0.74 | 0.04 | -0.01 |
| ADUS20250919P00155000 | 155.00 | 42.10 | 47.00 | 0.00 | 0 | 0 | 236.81% | -0.82 | 0.01 | -0.77 | 0.04 | -0.02 |
| ADUS20250919P00160000 | 160.00 | 47.20 | 52.00 | 0.00 | 0 | 0 | 157.96% | -0.99 | 0.01 | -0.25 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADUS20250919C00065000 | 65.00 | 43.10 | 48.00 | 0.00 | 0 | 0 | 268.08% | 0.96 | 0.00 | -0.28 | 0.02 | 0.01 |
| ADUS20250919C00070000 | 70.00 | 38.10 | 43.00 | 0.00 | 0 | 0 | 237.21% | 0.96 | 0.00 | -0.28 | 0.02 | 0.01 |
| ADUS20250919C00075000 | 75.00 | 33.10 | 38.00 | 0.00 | 0 | 0 | 208.25% | 0.95 | 0.00 | -0.27 | 0.02 | 0.01 |
| ADUS20250919C00080000 | 80.00 | 28.10 | 33.00 | 0.00 | 0 | 0 | 180.86% | 0.94 | 0.00 | -0.26 | 0.02 | 0.01 |
| ADUS20250919C00085000 | 85.00 | 23.10 | 28.00 | 0.00 | 0 | 0 | 154.74% | 0.93 | 0.01 | -0.25 | 0.02 | 0.01 |
| ADUS20250919C00090000 | 90.00 | 18.10 | 23.00 | 0.00 | 0 | 0 | 129.59% | 0.92 | 0.01 | -0.24 | 0.03 | 0.01 |
| ADUS20250919C00095000 | 95.00 | 13.10 | 18.00 | 0.00 | 0 | 0 | 105.09% | 0.90 | 0.01 | -0.22 | 0.03 | 0.02 |
| ADUS20250919C00100000 | 100.00 | 8.10 | 13.00 | 0.00 | 0 | 0 | 77.94% | 0.88 | 0.02 | -0.18 | 0.03 | 0.02 |
| ADUS20250919C00105000 | 105.00 | 3.50 | 8.40 | 0.00 | 0 | 0 | 56.18% | 0.82 | 0.03 | -0.17 | 0.04 | 0.02 |
| ADUS20250919C00110000 | 110.00 | 0.10 | 5.00 | 0.00 | 0 | 6 | 20.48% | 0.76 | 0.10 | -0.07 | 0.05 | 0.02 |
| ADUS20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 58.72% | 0.40 | 0.04 | -0.26 | 0.06 | 0.01 |
| ADUS20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 85.44% | 0.31 | 0.03 | -0.34 | 0.05 | 0.01 |
| ADUS20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 107.91% | 0.26 | 0.02 | -0.39 | 0.05 | 0.00 |
| ADUS20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 127.82% | 0.23 | 0.02 | -0.43 | 0.05 | 0.00 |
| ADUS20250919C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 145.90% | 0.21 | 0.01 | -0.46 | 0.04 | 0.00 |
| ADUS20250919C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 162.56% | 0.20 | 0.01 | -0.49 | 0.04 | 0.00 |
| ADUS20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 178.05% | 0.18 | 0.01 | -0.51 | 0.04 | 0.00 |
| ADUS20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 192.57% | 0.17 | 0.01 | -0.53 | 0.04 | 0.00 |
| ADUS20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 206.24% | 0.17 | 0.01 | -0.55 | 0.04 | 0.00 |
| ADUS20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 219.17% | 0.16 | 0.01 | -0.57 | 0.04 | 0.00 |
