Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 05, 2025
Puts
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HEI20250919C00230000 | 230.00 | 91.20 | 93.80 | 0.00 | 0 | 1 | 114.78% | 0.95 | 0.00 | -0.26 | 0.07 | 0.08 |
| HEI20250919C00240000 | 240.00 | 81.00 | 83.80 | 0.00 | 0 | 1 | 101.34% | 0.94 | 0.00 | -0.24 | 0.07 | 0.09 |
| HEI20250919C00250000 | 250.00 | 71.00 | 73.80 | 0.00 | 0 | 0 | 92.30% | 0.93 | 0.00 | -0.25 | 0.08 | 0.09 |
| HEI20250919C00260000 | 260.00 | 61.20 | 63.90 | 0.00 | 0 | 0 | 42.78% | 1.00 | 0.00 | -0.00 | 0.01 | 0.10 |
| HEI20250919C00270000 | 270.00 | 51.30 | 53.90 | 0.00 | 0 | 2 | 58.75% | 0.95 | 0.00 | -0.13 | 0.07 | 0.10 |
| HEI20250919C00280000 | 280.00 | 41.50 | 44.00 | 38.20 | 1 | 0 | 57.56% | 0.91 | 0.00 | -0.21 | 0.11 | 0.10 |
| HEI20250919C00290000 | 290.00 | 31.60 | 34.20 | 28.70 | 2 | 5 | 47.48% | 0.88 | 0.01 | -0.20 | 0.12 | 0.10 |
| HEI20250919C00300000 | 300.00 | 21.90 | 24.60 | 22.77 | 2 | 190 | 22.49% | 0.95 | 0.01 | -0.04 | 0.06 | 0.11 |
| HEI20250919C00310000 | 310.00 | 13.30 | 15.90 | 14.40 | 3 | 318 | 22.06% | 0.83 | 0.02 | -0.12 | 0.16 | 0.10 |
| HEI20250919C00320000 | 320.00 | 7.00 | 9.10 | 0.00 | 0 | 111 | 25.28% | 0.59 | 0.02 | -0.22 | 0.25 | 0.07 |
| HEI20250919C00330000 | 330.00 | 2.75 | 3.40 | 2.90 | 7 | 615 | 23.57% | 0.33 | 0.02 | -0.19 | 0.23 | 0.04 |
| HEI20250919C00340000 | 340.00 | 0.60 | 1.80 | 1.08 | 4 | 120 | 24.23% | 0.15 | 0.02 | -0.12 | 0.15 | 0.02 |
| HEI20250919C00350000 | 350.00 | 0.05 | 1.75 | 0.16 | 1 | 216 | 26.99% | 0.07 | 0.01 | -0.08 | 0.09 | 0.01 |
| HEI20250919C00360000 | 360.00 | 0.00 | 1.60 | 0.20 | 1 | 60 | 36.65% | 0.07 | 0.01 | -0.11 | 0.09 | 0.01 |
| HEI20250919C00370000 | 370.00 | 0.00 | 0.50 | 0.00 | 0 | 135 | 36.00% | 0.03 | 0.00 | -0.05 | 0.04 | 0.00 |
| HEI20250919C00380000 | 380.00 | 0.00 | 0.30 | 0.00 | 0 | 67 | 38.69% | 0.02 | 0.00 | -0.04 | 0.03 | 0.00 |
| HEI20250919C00390000 | 390.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 55.56% | 0.05 | 0.00 | -0.12 | 0.06 | 0.01 |
| HEI20250919C00400000 | 400.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 61.42% | 0.04 | 0.00 | -0.12 | 0.06 | 0.01 |
| HEI20250919C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 73.72% | 0.06 | 0.00 | -0.19 | 0.07 | 0.01 |
| HEI20250919C00420000 | 420.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 79.45% | 0.06 | 0.00 | -0.19 | 0.07 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HEI20250919P00230000 | 230.00 | 0.00 | 1.55 | 0.00 | 0 | 47 | 95.06% | -0.03 | 0.00 | -0.13 | 0.04 | -0.00 |
| HEI20250919P00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 53 | 54.95% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HEI20250919P00250000 | 250.00 | 0.00 | 0.05 | 0.00 | 0 | 73 | 47.99% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| HEI20250919P00260000 | 260.00 | 0.00 | 0.05 | 0.00 | 0 | 159 | 41.25% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| HEI20250919P00270000 | 270.00 | 0.00 | 0.60 | 0.00 | 0 | 87 | 43.15% | -0.02 | 0.00 | -0.04 | 0.03 | -0.00 |
| HEI20250919P00280000 | 280.00 | 0.05 | 0.80 | 0.20 | 1 | 123 | 40.78% | -0.03 | 0.00 | -0.07 | 0.05 | -0.00 |
| HEI20250919P00290000 | 290.00 | 0.20 | 1.10 | 0.25 | 5 | 188 | 35.45% | -0.06 | 0.01 | -0.09 | 0.07 | -0.01 |
| HEI20250919P00300000 | 300.00 | 0.60 | 1.50 | 0.63 | 3 | 1,064 | 29.45% | -0.10 | 0.01 | -0.11 | 0.11 | -0.01 |
| HEI20250919P00310000 | 310.00 | 1.45 | 2.40 | 0.00 | 0 | 95 | 26.33% | -0.21 | 0.02 | -0.17 | 0.18 | -0.02 |
| HEI20250919P00320000 | 320.00 | 4.20 | 5.40 | 4.80 | 3 | 50 | 24.87% | -0.42 | 0.02 | -0.22 | 0.25 | -0.05 |
| HEI20250919P00330000 | 330.00 | 9.50 | 12.10 | 0.00 | 0 | 12 | 26.83% | -0.65 | 0.02 | -0.23 | 0.23 | -0.07 |
| HEI20250919P00340000 | 340.00 | 17.00 | 20.20 | 0.00 | 0 | 5 | 26.29% | -0.84 | 0.02 | -0.15 | 0.15 | -0.07 |
| HEI20250919P00350000 | 350.00 | 26.50 | 29.10 | 0.00 | 0 | 5 | 30.62% | -0.91 | 0.01 | -0.12 | 0.10 | -0.06 |
| HEI20250919P00360000 | 360.00 | 36.60 | 39.00 | 0.00 | 0 | 0 | 33.25% | -0.96 | 0.01 | -0.08 | 0.06 | -0.05 |
| HEI20250919P00370000 | 370.00 | 46.40 | 48.90 | 0.00 | 0 | 0 | 40.79% | -0.96 | 0.00 | -0.09 | 0.06 | -0.05 |
| HEI20250919P00380000 | 380.00 | 56.40 | 59.50 | 0.00 | 0 | 0 | 43.16% | -0.98 | 0.00 | -0.06 | 0.03 | -0.03 |
| HEI20250919P00390000 | 390.00 | 66.50 | 69.00 | 0.00 | 0 | 0 | 46.50% | -0.99 | 0.00 | -0.05 | 0.02 | -0.02 |
| HEI20250919P00400000 | 400.00 | 76.50 | 79.20 | 0.00 | 0 | 0 | 51.74% | -0.99 | 0.00 | -0.05 | 0.02 | -0.02 |
| HEI20250919P00410000 | 410.00 | 86.50 | 89.20 | 0.00 | 0 | 0 | 61.38% | -0.98 | 0.00 | -0.08 | 0.03 | -0.04 |
| HEI20250919P00420000 | 420.00 | 96.40 | 99.20 | 0.00 | 0 | 0 | 61.67% | -0.99 | 0.00 | -0.05 | 0.01 | -0.02 |
