Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 11, 2025
Puts
untuk tanggal pasar September 11, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HSBC20250919C00060000 | 60.00 | 9.10 | 9.40 | 0.00 | 0 | 1,879 | 64.78% | 0.94 | 0.02 | -0.05 | 0.01 | 0.01 |
| HSBC20250919C00061000 | 61.00 | 6.80 | 9.50 | 0.00 | 0 | 0 | 65.44% | 0.91 | 0.02 | -0.06 | 0.02 | 0.01 |
| HSBC20250919C00062000 | 62.00 | 6.80 | 7.60 | 0.00 | 0 | 0 | 64.33% | 0.88 | 0.03 | -0.08 | 0.02 | 0.01 |
| HSBC20250919C00063000 | 63.00 | 5.80 | 6.40 | 0.00 | 0 | 51 | 52.52% | 0.89 | 0.03 | -0.06 | 0.02 | 0.01 |
| HSBC20250919C00064000 | 64.00 | 5.10 | 5.40 | 0.00 | 0 | 258 | 40.31% | 0.91 | 0.04 | -0.04 | 0.02 | 0.01 |
| HSBC20250919C00065000 | 65.00 | 4.00 | 4.70 | 4.43 | 18 | 1,404 | 34.48% | 0.89 | 0.05 | -0.04 | 0.02 | 0.01 |
| HSBC20250919C00066000 | 66.00 | 3.20 | 3.50 | 0.00 | 0 | 179 | 28.22% | 0.88 | 0.07 | -0.04 | 0.02 | 0.01 |
| HSBC20250919C00067000 | 67.00 | 1.55 | 3.70 | 0.00 | 0 | 57 | 22.74% | 0.84 | 0.11 | -0.04 | 0.03 | 0.01 |
| HSBC20250919C00068000 | 68.00 | 1.45 | 1.65 | 1.12 | 3 | 210 | 20.28% | 0.73 | 0.16 | -0.04 | 0.03 | 0.01 |
| HSBC20250919C00069000 | 69.00 | 0.85 | 0.95 | 0.87 | 1 | 17 | 19.15% | 0.55 | 0.20 | -0.05 | 0.04 | 0.01 |
| HSBC20250919C00070000 | 70.00 | 0.40 | 0.50 | 0.44 | 58 | 3,746 | 18.87% | 0.35 | 0.19 | -0.05 | 0.04 | 0.01 |
| HSBC20250919C00071000 | 71.00 | 0.00 | 0.75 | 0.20 | 8 | 2 | 19.05% | 0.19 | 0.14 | -0.03 | 0.03 | 0.00 |
| HSBC20250919C00072000 | 72.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 19.10% | 0.09 | 0.08 | -0.02 | 0.02 | 0.00 |
| HSBC20250919C00073000 | 73.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 21.99% | 0.05 | 0.05 | -0.01 | 0.01 | 0.00 |
| HSBC20250919C00074000 | 74.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 26.36% | 0.05 | 0.04 | -0.02 | 0.01 | 0.00 |
| HSBC20250919C00075000 | 75.00 | 0.00 | 0.40 | 0.05 | 10 | 159 | 30.56% | 0.04 | 0.03 | -0.02 | 0.01 | 0.00 |
| HSBC20250919C00076000 | 76.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 34.60% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| HSBC20250919C00077000 | 77.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 38.51% | 0.03 | 0.02 | -0.02 | 0.01 | 0.00 |
| HSBC20250919C00078000 | 78.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 65.44% | 0.12 | 0.03 | -0.08 | 0.02 | 0.00 |
| HSBC20250919C00079000 | 79.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 70.30% | 0.11 | 0.03 | -0.08 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HSBC20250919P00060000 | 60.00 | 0.00 | 0.10 | 0.05 | 10 | 2,350 | 50.26% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 45.31% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 55 | 40.37% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00063000 | 63.00 | 0.00 | 0.15 | 0.00 | 0 | 216 | 35.44% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00064000 | 64.00 | 0.05 | 0.15 | 0.00 | 0 | 410 | 35.15% | -0.06 | 0.03 | -0.03 | 0.01 | -0.00 |
| HSBC20250919P00065000 | 65.00 | 0.05 | 0.10 | 0.07 | 5 | 417 | 27.73% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00066000 | 66.00 | 0.00 | 0.20 | 0.00 | 0 | 163 | 25.43% | -0.10 | 0.07 | -0.03 | 0.02 | -0.00 |
| HSBC20250919P00067000 | 67.00 | 0.15 | 0.25 | 0.00 | 0 | 51 | 22.60% | -0.16 | 0.11 | -0.04 | 0.03 | -0.00 |
| HSBC20250919P00068000 | 68.00 | 0.30 | 0.40 | 0.35 | 27 | 3 | 20.19% | -0.27 | 0.16 | -0.04 | 0.03 | -0.00 |
| HSBC20250919P00069000 | 69.00 | 0.60 | 0.75 | 0.65 | 2 | 0 | 18.44% | -0.45 | 0.21 | -0.05 | 0.04 | -0.01 |
| HSBC20250919P00070000 | 70.00 | 1.15 | 1.30 | 0.00 | 0 | 12 | 18.02% | -0.66 | 0.20 | -0.04 | 0.04 | -0.01 |
| HSBC20250919P00071000 | 71.00 | 1.90 | 2.10 | 0.00 | 0 | 1 | 17.57% | -0.84 | 0.15 | -0.03 | 0.03 | -0.01 |
| HSBC20250919P00072000 | 72.00 | 1.85 | 4.20 | 0.00 | 0 | 0 | 25.73% | -0.85 | 0.09 | -0.04 | 0.02 | -0.01 |
| HSBC20250919P00073000 | 73.00 | 2.70 | 5.20 | 0.00 | 0 | 0 | 35.80% | -0.84 | 0.07 | -0.06 | 0.03 | -0.01 |
| HSBC20250919P00074000 | 74.00 | 3.40 | 6.10 | 0.00 | 0 | 0 | 25.85% | -0.97 | 0.04 | -0.01 | 0.01 | -0.00 |
| HSBC20250919P00075000 | 75.00 | 4.50 | 7.60 | 0.00 | 0 | 0 | 29.95% | -0.97 | 0.03 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00076000 | 76.00 | 5.60 | 8.10 | 0.00 | 0 | 0 | 33.91% | -0.98 | 0.02 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00077000 | 77.00 | 7.20 | 9.20 | 0.00 | 0 | 0 | 62.30% | -0.87 | 0.03 | -0.09 | 0.02 | -0.01 |
| HSBC20250919P00078000 | 78.00 | 7.60 | 10.20 | 0.00 | 0 | 0 | 48.33% | -0.95 | 0.02 | -0.03 | 0.01 | -0.01 |
| HSBC20250919P00079000 | 79.00 | 8.70 | 11.00 | 0.00 | 0 | 0 | 45.12% | -0.98 | 0.01 | -0.02 | 0.00 | -0.00 |
