Expiration
Puts
for market date September 08, 2025
Calls
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADAP20250919P00000500 | 0.50 | 0.40 | 0.50 | 0.40 | 5 | 20 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919P00001000 | 1.00 | 0.85 | 1.00 | 0.00 | 0 | 173 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919P00001500 | 1.50 | 0.50 | 1.50 | 0.00 | 0 | 169 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919P00002000 | 2.00 | 1.00 | 2.00 | 0.00 | 0 | 166 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919P00002500 | 2.50 | 1.15 | 2.50 | 0.00 | 0 | 66 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919P00005000 | 5.00 | 3.60 | 5.00 | 0.00 | 0 | 26 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919P00007500 | 7.50 | 6.10 | 7.50 | 0.00 | 0 | 20 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADAP20250919C00000500 | 0.50 | 0.00 | 0.05 | 0.05 | 35 | 1,126 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919C00001000 | 1.00 | 0.00 | 0.05 | 0.04 | 22 | 25 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919C00001500 | 1.50 | 0.00 | 0.85 | 0.00 | 0 | 65 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919C00002000 | 2.00 | 0.00 | 0.90 | 0.00 | 0 | 10 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919C00002500 | 2.50 | 0.00 | 0.95 | 0.00 | 0 | 82 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919C00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 112 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADAP20250919C00007500 | 7.50 | 0.00 | 0.05 | 0.05 | 1 | 65 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
