Срок действия
Calls
на рыночную дату September 05, 2025
Puts
на рыночную дату September 05, 2025
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADT20250919C00001000 | 1.00 | 7.10 | 8.80 | 7.74 | 6 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADT20250919C00002000 | 2.00 | 6.10 | 7.00 | 0.00 | 0 | 0 | 635.57% | 0.98 | 0.01 | -0.03 | 0.00 | 0.00 |
| ADT20250919C00003000 | 3.00 | 5.10 | 6.60 | 0.00 | 0 | 0 | 372.58% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| ADT20250919C00004000 | 4.00 | 4.00 | 5.60 | 0.00 | 0 | 0 | 245.67% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| ADT20250919C00005000 | 5.00 | 3.00 | 4.60 | 0.00 | 0 | 1 | 182.51% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| ADT20250919C00006000 | 6.00 | 2.00 | 3.60 | 0.00 | 0 | 0 | 130.52% | 0.95 | 0.05 | -0.01 | 0.00 | 0.00 |
| ADT20250919C00007000 | 7.00 | 1.60 | 1.75 | 1.90 | 1 | 8 | 54.03% | 0.99 | 0.04 | -0.00 | 0.00 | 0.00 |
| ADT20250919C00008000 | 8.00 | 0.65 | 0.75 | 0.80 | 1 | 286 | 23.08% | 0.99 | 0.14 | -0.00 | 0.00 | 0.00 |
| ADT20250919C00009000 | 9.00 | 0.00 | 0.10 | 0.05 | 27 | 2,405 | 20.44% | 0.25 | 0.92 | -0.00 | 0.01 | 0.00 |
| ADT20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 328 | 45.79% | 0.08 | 0.18 | -0.00 | 0.00 | 0.00 |
| ADT20250919C00011000 | 11.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 144.36% | 0.26 | 0.13 | -0.03 | 0.01 | 0.00 |
| ADT20250919C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 182.49% | 0.25 | 0.10 | -0.03 | 0.01 | 0.00 |
| ADT20250919C00013000 | 13.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 240.05% | 0.28 | 0.08 | -0.05 | 0.01 | 0.00 |
| ADT20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 229.84% | 0.21 | 0.07 | -0.04 | 0.00 | 0.00 |
| ADT20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 249.68% | 0.20 | 0.07 | -0.04 | 0.00 | 0.00 |
| ADT20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 267.61% | 0.19 | 0.06 | -0.04 | 0.00 | 0.00 |
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADT20250919P00001000 | 1.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADT20250919P00002000 | 2.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 829.36% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00003000 | 3.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 607.25% | -0.07 | 0.01 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00004000 | 4.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 465.63% | -0.10 | 0.02 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00005000 | 5.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 360.60% | -0.13 | 0.03 | -0.05 | 0.00 | -0.00 |
| ADT20250919P00006000 | 6.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 275.56% | -0.17 | 0.05 | -0.04 | 0.00 | -0.00 |
| ADT20250919P00007000 | 7.00 | 0.00 | 1.00 | 0.00 | 0 | 27 | 192.10% | -0.22 | 0.09 | -0.04 | 0.01 | -0.00 |
| ADT20250919P00008000 | 8.00 | 0.00 | 0.05 | 0.05 | 5 | 353 | 34.43% | -0.09 | 0.29 | -0.00 | 0.00 | -0.00 |
| ADT20250919P00009000 | 9.00 | 0.00 | 0.50 | 0.26 | 5 | 17 | 41.63% | -0.66 | 0.58 | -0.01 | 0.01 | -0.00 |
| ADT20250919P00010000 | 10.00 | 1.25 | 1.50 | 0.00 | 0 | 17 | 44.32% | -0.97 | 0.13 | -0.00 | 0.00 | -0.00 |
| ADT20250919P00011000 | 11.00 | 2.30 | 2.50 | 0.00 | 0 | 15 | 82.28% | -0.93 | 0.11 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00012000 | 12.00 | 3.20 | 3.50 | 0.00 | 0 | 0 | 125.02% | -0.90 | 0.10 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00013000 | 13.00 | 4.30 | 4.50 | 0.00 | 0 | 0 | 146.34% | -0.91 | 0.07 | -0.02 | 0.00 | -0.00 |
| ADT20250919P00014000 | 14.00 | 5.20 | 5.50 | 0.00 | 0 | 0 | 141.80% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00015000 | 15.00 | 6.20 | 6.50 | 0.00 | 0 | 0 | 157.66% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| ADT20250919P00016000 | 16.00 | 7.20 | 7.50 | 0.00 | 0 | 0 | 172.22% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
