Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 08, 2025
Calls
untuk tanggal pasar September 08, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LUV20250912P00027000 | 27.00 | 0.01 | 0.22 | 0.02 | 29 | 88 | 71.79% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| LUV20250912P00027500 | 27.50 | 0.01 | 0.05 | 0.04 | 5 | 4 | 67.46% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| LUV20250912P00028000 | 28.00 | 0.00 | 0.16 | 0.04 | 15 | 1,206 | 66.18% | -0.04 | 0.04 | -0.02 | 0.00 | -0.00 |
| LUV20250912P00028500 | 28.50 | 0.03 | 0.05 | 0.06 | 19 | 123 | 62.52% | -0.06 | 0.05 | -0.03 | 0.00 | -0.00 |
| LUV20250912P00029000 | 29.00 | 0.06 | 0.08 | 0.07 | 112 | 731 | 60.42% | -0.09 | 0.08 | -0.04 | 0.01 | -0.00 |
| LUV20250912P00029500 | 29.50 | 0.10 | 0.13 | 0.12 | 131 | 120 | 58.20% | -0.13 | 0.11 | -0.05 | 0.01 | -0.00 |
| LUV20250912P00030000 | 30.00 | 0.17 | 0.19 | 0.16 | 767 | 2,231 | 57.62% | -0.19 | 0.14 | -0.06 | 0.01 | -0.00 |
| LUV20250912P00030500 | 30.50 | 0.27 | 0.30 | 0.28 | 151 | 250 | 60.19% | -0.28 | 0.17 | -0.09 | 0.01 | -0.00 |
| LUV20250912P00031000 | 31.00 | 0.42 | 0.47 | 0.47 | 173 | 512 | 56.60% | -0.37 | 0.20 | -0.09 | 0.01 | -0.00 |
| LUV20250912P00031500 | 31.50 | 0.62 | 0.67 | 0.65 | 114 | 2,063 | 57.27% | -0.47 | 0.21 | -0.10 | 0.01 | -0.00 |
| LUV20250912P00032000 | 32.00 | 0.87 | 0.92 | 1.02 | 81 | 301 | 55.78% | -0.58 | 0.21 | -0.10 | 0.01 | -0.00 |
| LUV20250912P00032500 | 32.50 | 1.18 | 1.23 | 1.35 | 1 | 93 | 54.88% | -0.68 | 0.20 | -0.08 | 0.01 | -0.00 |
| LUV20250912P00033000 | 33.00 | 1.54 | 2.56 | 1.69 | 29 | 143 | 55.59% | -0.77 | 0.17 | -0.07 | 0.01 | -0.00 |
| LUV20250912P00033500 | 33.50 | 1.90 | 2.13 | 0.00 | 0 | 31 | 63.70% | -0.80 | 0.13 | -0.07 | 0.01 | -0.00 |
| LUV20250912P00034000 | 34.00 | 2.32 | 2.64 | 2.58 | 2 | 44 | 61.04% | -0.87 | 0.11 | -0.05 | 0.01 | -0.00 |
| LUV20250912P00034500 | 34.50 | 2.78 | 3.50 | 0.00 | 0 | 0 | 97.36% | -0.79 | 0.09 | -0.12 | 0.01 | -0.00 |
| LUV20250912P00035000 | 35.00 | 2.99 | 3.70 | 0.00 | 0 | 2 | 80.17% | -0.88 | 0.08 | -0.06 | 0.01 | -0.00 |
| LUV20250912P00035500 | 35.50 | 3.75 | 3.95 | 4.10 | 1 | 0 | 67.44% | -0.95 | 0.05 | -0.03 | 0.00 | -0.00 |
| LUV20250912P00036000 | 36.00 | 4.25 | 4.75 | 0.00 | 0 | 6 | 103.14% | -0.88 | 0.06 | -0.08 | 0.01 | -0.00 |
| LUV20250912P00036500 | 36.50 | 4.75 | 6.40 | 0.00 | 0 | 0 | 137.01% | -0.82 | 0.06 | -0.14 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LUV20250912C00027000 | 27.00 | 4.70 | 5.00 | 4.35 | 2 | 0 | 88.60% | 0.96 | 0.03 | -0.03 | 0.00 | 0.00 |
| LUV20250912C00027500 | 27.50 | 4.20 | 4.80 | 0.00 | 0 | 0 | 86.97% | 0.94 | 0.04 | -0.04 | 0.00 | 0.00 |
| LUV20250912C00028000 | 28.00 | 3.70 | 3.85 | 3.65 | 7 | 0 | 71.34% | 0.95 | 0.04 | -0.03 | 0.00 | 0.00 |
| LUV20250912C00028500 | 28.50 | 3.20 | 3.75 | 0.00 | 0 | 0 | 103.29% | 0.84 | 0.07 | -0.10 | 0.01 | 0.00 |
| LUV20250912C00029000 | 29.00 | 2.76 | 2.85 | 2.40 | 3 | 22 | 63.30% | 0.90 | 0.08 | -0.04 | 0.01 | 0.00 |
| LUV20250912C00029500 | 29.50 | 1.56 | 2.44 | 0.00 | 0 | 0 | 60.38% | 0.86 | 0.11 | -0.05 | 0.01 | 0.00 |
| LUV20250912C00030000 | 30.00 | 0.75 | 1.95 | 1.63 | 9 | 249 | 54.59% | 0.83 | 0.14 | -0.06 | 0.01 | 0.00 |
| LUV20250912C00030500 | 30.50 | 1.49 | 1.54 | 0.00 | 0 | 220 | 58.83% | 0.72 | 0.17 | -0.08 | 0.01 | 0.00 |
| LUV20250912C00031000 | 31.00 | 1.14 | 1.22 | 1.01 | 37 | 301 | 58.18% | 0.63 | 0.19 | -0.10 | 0.01 | 0.00 |
| LUV20250912C00031500 | 31.50 | 0.84 | 0.89 | 0.86 | 444 | 138 | 77.71% | 0.53 | 0.15 | -0.14 | 0.01 | 0.00 |
| LUV20250912C00032000 | 32.00 | 0.61 | 0.68 | 0.62 | 428 | 1,456 | 56.14% | 0.42 | 0.21 | -0.10 | 0.01 | 0.00 |
| LUV20250912C00032500 | 32.50 | 0.41 | 0.45 | 0.40 | 394 | 398 | 56.13% | 0.32 | 0.19 | -0.09 | 0.01 | 0.00 |
| LUV20250912C00033000 | 33.00 | 0.27 | 0.31 | 0.27 | 538 | 5,701 | 57.54% | 0.24 | 0.16 | -0.08 | 0.01 | 0.00 |
| LUV20250912C00033500 | 33.50 | 0.17 | 0.21 | 0.19 | 73 | 182 | 56.28% | 0.17 | 0.13 | -0.06 | 0.01 | 0.00 |
| LUV20250912C00034000 | 34.00 | 0.11 | 0.15 | 0.10 | 113 | 271 | 58.20% | 0.12 | 0.10 | -0.05 | 0.01 | 0.00 |
| LUV20250912C00034500 | 34.50 | 0.06 | 0.08 | 0.05 | 70 | 273 | 58.98% | 0.08 | 0.08 | -0.03 | 0.01 | 0.00 |
| LUV20250912C00035000 | 35.00 | 0.04 | 0.07 | 0.05 | 46 | 143 | 57.17% | 0.05 | 0.05 | -0.02 | 0.00 | 0.00 |
| LUV20250912C00035500 | 35.50 | 0.02 | 0.33 | 0.03 | 17 | 26 | 66.51% | 0.05 | 0.05 | -0.02 | 0.00 | 0.00 |
| LUV20250912C00036000 | 36.00 | 0.01 | 0.05 | 0.05 | 3 | 129 | 67.57% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| LUV20250912C00036500 | 36.50 | 0.00 | 0.47 | 0.11 | 3 | 0 | 95.96% | 0.08 | 0.05 | -0.06 | 0.01 | 0.00 |
