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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HWM20250919C00160000 | 160.00 | 23.80 | 24.70 | 24.38 | 23 | 519 | 51.29% | 0.97 | 0.00 | -0.05 | 0.02 | 0.03 |
| HWM20250919C00162500 | 162.50 | 20.30 | 24.00 | 0.00 | 0 | 4 | 43.38% | 0.98 | 0.00 | -0.03 | 0.02 | 0.03 |
| HWM20250919C00165000 | 165.00 | 18.90 | 19.80 | 20.15 | 11 | 513 | 46.80% | 0.95 | 0.01 | -0.07 | 0.03 | 0.03 |
| HWM20250919C00167500 | 167.50 | 15.40 | 19.10 | 0.00 | 0 | 22 | 59.17% | 0.87 | 0.01 | -0.20 | 0.06 | 0.03 |
| HWM20250919C00170000 | 170.00 | 14.20 | 15.00 | 13.66 | 14 | 1,126 | 38.59% | 0.93 | 0.01 | -0.08 | 0.04 | 0.03 |
| HWM20250919C00172500 | 172.50 | 11.20 | 13.60 | 0.00 | 0 | 129 | 34.34% | 0.91 | 0.02 | -0.09 | 0.04 | 0.03 |
| HWM20250919C00175000 | 175.00 | 9.80 | 10.40 | 8.94 | 307 | 1,058 | 34.96% | 0.85 | 0.02 | -0.13 | 0.06 | 0.03 |
| HWM20250919C00177500 | 177.50 | 6.70 | 8.30 | 0.00 | 0 | 315 | 32.92% | 0.79 | 0.03 | -0.16 | 0.08 | 0.03 |
| HWM20250919C00180000 | 180.00 | 5.90 | 6.30 | 6.22 | 23 | 595 | 32.75% | 0.70 | 0.04 | -0.20 | 0.09 | 0.03 |
| HWM20250919C00182500 | 182.50 | 4.20 | 4.70 | 4.30 | 14 | 132 | 32.41% | 0.60 | 0.04 | -0.22 | 0.11 | 0.02 |
| HWM20250919C00185000 | 185.00 | 2.90 | 3.30 | 3.22 | 22 | 1,039 | 31.65% | 0.49 | 0.05 | -0.22 | 0.11 | 0.02 |
| HWM20250919C00187500 | 187.50 | 1.75 | 2.20 | 2.15 | 2 | 33 | 29.96% | 0.37 | 0.05 | -0.20 | 0.10 | 0.01 |
| HWM20250919C00190000 | 190.00 | 1.00 | 1.50 | 1.30 | 59 | 438 | 30.17% | 0.27 | 0.04 | -0.17 | 0.09 | 0.01 |
| HWM20250919C00192500 | 192.50 | 0.05 | 1.90 | 0.00 | 0 | 0 | 28.94% | 0.17 | 0.03 | -0.12 | 0.07 | 0.01 |
| HWM20250919C00195000 | 195.00 | 0.00 | 0.50 | 0.37 | 10 | 392 | 29.73% | 0.11 | 0.02 | -0.09 | 0.05 | 0.00 |
| HWM20250919C00197500 | 197.50 | 0.00 | 0.35 | 0.25 | 1 | 8 | 29.69% | 0.07 | 0.02 | -0.06 | 0.04 | 0.00 |
| HWM20250919C00200000 | 200.00 | 0.05 | 0.50 | 0.21 | 3 | 622 | 35.40% | 0.07 | 0.01 | -0.07 | 0.04 | 0.00 |
| HWM20250919C00202500 | 202.50 | 0.00 | 1.25 | 0.00 | 0 | 0 | 48.07% | 0.10 | 0.01 | -0.14 | 0.05 | 0.00 |
| HWM20250919C00205000 | 205.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 49.19% | 0.08 | 0.01 | -0.12 | 0.04 | 0.00 |
| HWM20250919C00207500 | 207.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 50.68% | 0.07 | 0.01 | -0.10 | 0.04 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HWM20250919P00160000 | 160.00 | 0.05 | 0.40 | 0.15 | 4 | 1,478 | 47.97% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| HWM20250919P00162500 | 162.50 | 0.00 | 1.35 | 0.06 | 5 | 99 | 59.32% | -0.07 | 0.01 | -0.13 | 0.04 | -0.00 |
| HWM20250919P00165000 | 165.00 | 0.10 | 1.50 | 0.15 | 5 | 3,241 | 44.10% | -0.04 | 0.01 | -0.06 | 0.02 | -0.00 |
| HWM20250919P00167500 | 167.50 | 0.00 | 0.55 | 0.22 | 74 | 102 | 38.20% | -0.04 | 0.01 | -0.05 | 0.02 | -0.00 |
| HWM20250919P00170000 | 170.00 | 0.25 | 0.55 | 0.28 | 100 | 671 | 36.73% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| HWM20250919P00172500 | 172.50 | 0.00 | 0.60 | 0.40 | 10 | 70 | 35.17% | -0.09 | 0.02 | -0.10 | 0.05 | -0.00 |
| HWM20250919P00175000 | 175.00 | 0.30 | 1.00 | 0.95 | 93 | 635 | 34.38% | -0.14 | 0.02 | -0.13 | 0.06 | -0.01 |
| HWM20250919P00177500 | 177.50 | 1.05 | 1.25 | 1.30 | 5 | 130 | 33.00% | -0.21 | 0.03 | -0.16 | 0.08 | -0.01 |
| HWM20250919P00180000 | 180.00 | 1.70 | 2.25 | 1.70 | 18 | 269 | 34.41% | -0.30 | 0.04 | -0.21 | 0.10 | -0.01 |
| HWM20250919P00182500 | 182.50 | 2.50 | 2.95 | 2.55 | 11 | 51 | 34.48% | -0.40 | 0.04 | -0.23 | 0.11 | -0.02 |
| HWM20250919P00185000 | 185.00 | 3.60 | 4.40 | 4.40 | 68 | 98 | 31.37% | -0.51 | 0.05 | -0.22 | 0.11 | -0.02 |
| HWM20250919P00187500 | 187.50 | 5.00 | 5.50 | 5.10 | 10 | 11 | 30.53% | -0.63 | 0.05 | -0.20 | 0.10 | -0.02 |
| HWM20250919P00190000 | 190.00 | 4.80 | 8.20 | 6.03 | 2 | 282 | 27.71% | -0.75 | 0.04 | -0.15 | 0.09 | -0.02 |
| HWM20250919P00192500 | 192.50 | 7.80 | 10.60 | 0.00 | 0 | 0 | 26.05% | -0.86 | 0.03 | -0.10 | 0.06 | -0.02 |
| HWM20250919P00195000 | 195.00 | 9.00 | 12.50 | 0.00 | 0 | 60 | 33.91% | -0.86 | 0.02 | -0.13 | 0.06 | -0.03 |
| HWM20250919P00197500 | 197.50 | 11.60 | 15.10 | 0.00 | 0 | 0 | 43.26% | -0.85 | 0.02 | -0.17 | 0.06 | -0.03 |
| HWM20250919P00200000 | 200.00 | 14.30 | 17.40 | 0.00 | 0 | 0 | 43.13% | -0.89 | 0.02 | -0.14 | 0.05 | -0.03 |
| HWM20250919P00202500 | 202.50 | 16.50 | 19.90 | 0.00 | 0 | 0 | 51.75% | -0.88 | 0.01 | -0.17 | 0.06 | -0.03 |
| HWM20250919P00205000 | 205.00 | 19.10 | 22.50 | 0.00 | 0 | 0 | 38.65% | -0.97 | 0.01 | -0.05 | 0.02 | -0.02 |
| HWM20250919P00207500 | 207.50 | 21.30 | 24.90 | 0.00 | 0 | 0 | 57.94% | -0.91 | 0.01 | -0.16 | 0.05 | -0.03 |
