Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HQY20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 202.45% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| HQY20250919P00050000 | 50.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 183.81% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| HQY20250919P00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 22 | 151.15% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| HQY20250919P00060000 | 60.00 | 0.00 | 1.15 | 0.00 | 0 | 29 | 128.66% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| HQY20250919P00065000 | 65.00 | 0.00 | 1.15 | 0.00 | 0 | 40 | 107.68% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| HQY20250919P00070000 | 70.00 | 0.00 | 0.30 | 0.05 | 6 | 108 | 68.54% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| HQY20250919P00075000 | 75.00 | 0.00 | 0.05 | 0.03 | 2 | 268 | 43.10% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HQY20250919P00080000 | 80.00 | 0.05 | 0.45 | 0.13 | 7 | 945 | 42.15% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| HQY20250919P00085000 | 85.00 | 0.40 | 0.60 | 0.43 | 40 | 1,065 | 37.40% | -0.17 | 0.04 | -0.06 | 0.04 | -0.01 |
| HQY20250919P00090000 | 90.00 | 1.55 | 1.75 | 1.55 | 265 | 568 | 32.70% | -0.42 | 0.07 | -0.08 | 0.07 | -0.01 |
| HQY20250919P00095000 | 95.00 | 4.20 | 4.60 | 3.62 | 5 | 82 | 33.14% | -0.74 | 0.06 | -0.07 | 0.06 | -0.02 |
| HQY20250919P00100000 | 100.00 | 8.30 | 9.00 | 0.00 | 0 | 41 | 55.88% | -0.79 | 0.03 | -0.10 | 0.05 | -0.02 |
| HQY20250919P00105000 | 105.00 | 13.10 | 15.10 | 0.00 | 0 | 47 | 59.65% | -0.88 | 0.02 | -0.08 | 0.03 | -0.02 |
| HQY20250919P00110000 | 110.00 | 18.10 | 18.80 | 0.00 | 0 | 130 | 74.45% | -0.90 | 0.01 | -0.09 | 0.03 | -0.02 |
| HQY20250919P00115000 | 115.00 | 21.90 | 25.60 | 18.90 | 1 | 5 | 102.58% | -0.86 | 0.01 | -0.15 | 0.04 | -0.02 |
| HQY20250919P00120000 | 120.00 | 26.90 | 30.60 | 0.00 | 0 | 0 | 112.20% | -0.88 | 0.01 | -0.15 | 0.04 | -0.03 |
| HQY20250919P00125000 | 125.00 | 31.90 | 35.60 | 0.00 | 0 | 0 | 97.04% | -0.95 | 0.01 | -0.07 | 0.02 | -0.02 |
| HQY20250919P00130000 | 130.00 | 36.90 | 40.60 | 0.00 | 0 | 0 | 140.04% | -0.88 | 0.01 | -0.18 | 0.04 | -0.03 |
| HQY20250919P00135000 | 135.00 | 41.90 | 45.60 | 0.00 | 0 | 0 | 103.42% | -0.98 | 0.00 | -0.04 | 0.01 | -0.01 |
| HQY20250919P00140000 | 140.00 | 46.90 | 50.60 | 0.00 | 0 | 0 | 156.82% | -0.90 | 0.01 | -0.18 | 0.03 | -0.03 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HQY20250919C00045000 | 45.00 | 44.50 | 48.20 | 0.00 | 0 | 2 | 174.20% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| HQY20250919C00050000 | 50.00 | 39.50 | 43.20 | 0.00 | 0 | 0 | 248.65% | 0.93 | 0.00 | -0.21 | 0.02 | 0.02 |
| HQY20250919C00055000 | 55.00 | 34.50 | 38.20 | 0.00 | 0 | 0 | 105.15% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| HQY20250919C00060000 | 60.00 | 29.60 | 33.10 | 0.00 | 0 | 0 | 98.18% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| HQY20250919C00065000 | 65.00 | 24.60 | 28.30 | 0.00 | 0 | 0 | 134.89% | 0.92 | 0.01 | -0.12 | 0.03 | 0.02 |
| HQY20250919C00070000 | 70.00 | 19.60 | 23.30 | 0.00 | 0 | 2 | 69.20% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| HQY20250919C00075000 | 75.00 | 16.00 | 17.00 | 15.80 | 1 | 10 | 67.73% | 0.94 | 0.01 | -0.05 | 0.02 | 0.03 |
| HQY20250919C00080000 | 80.00 | 10.60 | 13.40 | 16.30 | 1 | 19 | 42.83% | 0.94 | 0.02 | -0.03 | 0.02 | 0.03 |
| HQY20250919C00085000 | 85.00 | 5.80 | 8.40 | 6.30 | 7 | 125 | 35.81% | 0.85 | 0.04 | -0.05 | 0.04 | 0.03 |
| HQY20250919C00090000 | 90.00 | 3.20 | 3.50 | 3.30 | 98 | 256 | 32.45% | 0.59 | 0.07 | -0.08 | 0.07 | 0.02 |
| HQY20250919C00095000 | 95.00 | 0.85 | 1.10 | 0.85 | 201 | 828 | 31.59% | 0.26 | 0.06 | -0.07 | 0.06 | 0.01 |
| HQY20250919C00100000 | 100.00 | 0.15 | 0.40 | 0.28 | 132 | 987 | 33.78% | 0.09 | 0.03 | -0.03 | 0.03 | 0.00 |
| HQY20250919C00105000 | 105.00 | 0.10 | 0.30 | 0.20 | 339 | 2,145 | 45.32% | 0.06 | 0.01 | -0.03 | 0.02 | 0.00 |
| HQY20250919C00110000 | 110.00 | 0.05 | 0.10 | 0.06 | 312 | 1,204 | 47.76% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| HQY20250919C00115000 | 115.00 | 0.05 | 0.15 | 0.05 | 3 | 1,155 | 59.51% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| HQY20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 458 | 57.00% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 586 | 64.27% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 26 | 71.16% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00135000 | 135.00 | 0.00 | 1.75 | 0.00 | 0 | 42 | 127.49% | 0.08 | 0.01 | -0.11 | 0.03 | 0.00 |
| HQY20250919C00140000 | 140.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 144.92% | 0.09 | 0.01 | -0.14 | 0.03 | 0.00 |
