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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTZ20250912P00001000 | 1.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 832.21% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| HTZ20250912P00001500 | 1.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 726.11% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| HTZ20250912P00002000 | 2.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 459.32% | -0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| HTZ20250912P00002500 | 2.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 366.95% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| HTZ20250912P00003000 | 3.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 322.28% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| HTZ20250912P00003500 | 3.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 274.86% | -0.09 | 0.08 | -0.02 | 0.00 | -0.00 |
| HTZ20250912P00004000 | 4.00 | 0.00 | 0.15 | 0.00 | 0 | 3 | 191.80% | -0.10 | 0.12 | -0.02 | 0.00 | -0.00 |
| HTZ20250912P00004500 | 4.50 | 0.00 | 0.10 | 0.05 | 1 | 102 | 119.07% | -0.11 | 0.21 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00005000 | 5.00 | 0.05 | 0.10 | 0.08 | 25 | 1,147 | 80.84% | -0.21 | 0.47 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00005500 | 5.50 | 0.20 | 0.25 | 0.23 | 125 | 420 | 64.97% | -0.53 | 0.82 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00006000 | 6.00 | 0.55 | 0.65 | 0.59 | 41 | 56 | 69.02% | -0.84 | 0.50 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00006500 | 6.50 | 1.00 | 1.10 | 1.04 | 4 | 21 | 82.34% | -0.94 | 0.22 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00007000 | 7.00 | 1.50 | 1.60 | 1.52 | 4 | 26 | 132.36% | -0.90 | 0.18 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00007500 | 7.50 | 1.15 | 2.30 | 2.02 | 4 | 0 | 157.92% | -0.91 | 0.14 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00008000 | 8.00 | 2.50 | 2.60 | 2.49 | 4 | 0 | 180.87% | -0.92 | 0.11 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00008500 | 8.50 | 3.00 | 3.10 | 0.00 | 0 | 0 | 201.77% | -0.93 | 0.09 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00009000 | 9.00 | 3.50 | 3.60 | 0.00 | 0 | 5,000 | 220.97% | -0.93 | 0.08 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00009500 | 9.50 | 4.00 | 4.20 | 0.00 | 0 | 0 | 238.74% | -0.94 | 0.07 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00010000 | 10.00 | 4.50 | 4.60 | 0.00 | 0 | 0 | 255.30% | -0.94 | 0.07 | -0.02 | 0.00 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTZ20250912C00001000 | 1.00 | 4.40 | 4.60 | 0.00 | 0 | 0 | 779.88% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| HTZ20250912C00001500 | 1.50 | 3.90 | 4.10 | 0.00 | 0 | 0 | 595.60% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| HTZ20250912C00002000 | 2.00 | 3.30 | 3.60 | 0.00 | 0 | 0 | 470.50% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| HTZ20250912C00002500 | 2.50 | 2.85 | 3.10 | 0.00 | 0 | 0 | 375.44% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| HTZ20250912C00003000 | 3.00 | 2.40 | 2.60 | 0.00 | 0 | 0 | 298.24% | 0.95 | 0.05 | -0.02 | 0.00 | 0.00 |
| HTZ20250912C00003500 | 3.50 | 1.85 | 2.10 | 0.00 | 0 | 0 | 145.92% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| HTZ20250912C00004000 | 4.00 | 1.20 | 1.55 | 0.00 | 0 | 20 | 104.48% | 0.99 | 0.05 | -0.00 | 0.00 | 0.00 |
| HTZ20250912C00004500 | 4.50 | 0.90 | 1.05 | 0.00 | 0 | 13 | 67.51% | 0.98 | 0.09 | -0.00 | 0.00 | 0.00 |
| HTZ20250912C00005000 | 5.00 | 0.50 | 0.60 | 0.58 | 29 | 168 | 70.27% | 0.82 | 0.49 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00005500 | 5.50 | 0.15 | 0.20 | 0.17 | 646 | 634 | 66.11% | 0.48 | 0.80 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00006000 | 6.00 | 0.05 | 0.10 | 0.07 | 319 | 727 | 83.57% | 0.22 | 0.47 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00006500 | 6.50 | 0.00 | 0.10 | 0.03 | 7 | 472 | 88.96% | 0.09 | 0.23 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00007000 | 7.00 | 0.00 | 0.05 | 0.02 | 20 | 186 | 115.72% | 0.07 | 0.15 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00007500 | 7.50 | 0.00 | 0.10 | 0.00 | 0 | 72 | 162.24% | 0.10 | 0.14 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 108 | 160.59% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00008500 | 8.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 226.66% | 0.11 | 0.11 | -0.02 | 0.00 | 0.00 |
| HTZ20250912C00009000 | 9.00 | 0.00 | 0.25 | 0.00 | 0 | 5,012 | 280.67% | 0.14 | 0.10 | -0.03 | 0.00 | 0.00 |
| HTZ20250912C00009500 | 9.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 265.76% | 0.09 | 0.08 | -0.02 | 0.00 | 0.00 |
| HTZ20250912C00010000 | 10.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 319.22% | 0.13 | 0.09 | -0.03 | 0.00 | 0.00 |
