Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADT20250919P00001000 | 1.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADT20250919P00002000 | 2.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 838.49% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00003000 | 3.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 615.30% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00004000 | 4.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 468.58% | -0.09 | 0.02 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00005000 | 5.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 357.98% | -0.12 | 0.04 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 267.33% | -0.15 | 0.06 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 27 | 187.92% | -0.21 | 0.11 | -0.04 | 0.00 | -0.00 |
| ADT20250919P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 353 | 33.50% | -0.11 | 0.39 | -0.00 | 0.00 | -0.00 |
| ADT20250919P00009000 | 9.00 | 0.00 | 0.55 | 0.45 | 1 | 17 | 27.67% | -0.88 | 0.61 | -0.00 | 0.00 | -0.00 |
| ADT20250919P00010000 | 10.00 | 1.25 | 1.55 | 0.00 | 0 | 17 | 62.10% | -0.94 | 0.16 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00011000 | 11.00 | 2.40 | 2.55 | 0.00 | 0 | 15 | 89.74% | -0.95 | 0.09 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00012000 | 12.00 | 3.30 | 3.60 | 0.00 | 0 | 0 | 169.49% | -0.86 | 0.10 | -0.03 | 0.00 | -0.00 |
| ADT20250919P00013000 | 13.00 | 4.40 | 4.60 | 0.00 | 0 | 0 | 153.03% | -0.94 | 0.06 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00014000 | 14.00 | 5.40 | 5.60 | 0.00 | 0 | 0 | 173.51% | -0.94 | 0.05 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00015000 | 15.00 | 6.30 | 6.60 | 0.00 | 0 | 0 | 240.14% | -0.89 | 0.06 | -0.03 | 0.00 | -0.00 |
| ADT20250919P00016000 | 16.00 | 7.30 | 7.60 | 0.00 | 0 | 0 | 259.31% | -0.89 | 0.05 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADT20250919C00001000 | 1.00 | 6.90 | 7.70 | 7.66 | 7 | 9 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADT20250919C00002000 | 2.00 | 5.90 | 6.70 | 6.66 | 1 | 1 | 633.92% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| ADT20250919C00003000 | 3.00 | 5.00 | 5.70 | 5.66 | 2 | 0 | 464.94% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| ADT20250919C00004000 | 4.00 | 4.00 | 5.10 | 4.65 | 1 | 0 | 350.10% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| ADT20250919C00005000 | 5.00 | 3.00 | 4.20 | 0.00 | 0 | 1 | 174.39% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| ADT20250919C00006000 | 6.00 | 2.05 | 3.20 | 0.00 | 0 | 0 | 150.90% | 0.95 | 0.07 | -0.02 | 0.00 | 0.00 |
| ADT20250919C00007000 | 7.00 | 1.15 | 1.85 | 0.00 | 0 | 8 | 75.54% | 0.98 | 0.08 | -0.00 | 0.00 | 0.00 |
| ADT20250919C00008000 | 8.00 | 0.55 | 0.65 | 0.60 | 22 | 281 | 32.96% | 0.96 | 0.35 | -0.00 | 0.00 | 0.00 |
| ADT20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.05 | 1 | 2,429 | 26.79% | 0.14 | 0.57 | -0.00 | 0.00 | 0.00 |
| ADT20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 328 | 61.07% | 0.07 | 0.15 | -0.01 | 0.00 | 0.00 |
| ADT20250919C00011000 | 11.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 180.91% | 0.25 | 0.12 | -0.04 | 0.00 | 0.00 |
| ADT20250919C00012000 | 12.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 225.97% | 0.24 | 0.10 | -0.05 | 0.00 | 0.00 |
| ADT20250919C00013000 | 13.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 255.39% | 0.22 | 0.08 | -0.05 | 0.00 | 0.00 |
| ADT20250919C00014000 | 14.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 281.35% | 0.21 | 0.07 | -0.06 | 0.00 | 0.00 |
| ADT20250919C00015000 | 15.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 304.60% | 0.20 | 0.06 | -0.06 | 0.00 | 0.00 |
| ADT20250919C00016000 | 16.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 325.66% | 0.19 | 0.06 | -0.06 | 0.00 | 0.00 |
