Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 09, 2025
Calls
untuk tanggal pasar September 09, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI20250912P00038000 | 38.00 | 0.06 | 0.07 | 0.07 | 1,221 | 3,735 | 81.30% | -0.05 | 0.03 | -0.04 | 0.00 | -0.00 |
| SMCI20250912P00038500 | 38.50 | 0.07 | 0.08 | 0.07 | 283 | 331 | 78.44% | -0.06 | 0.04 | -0.05 | 0.00 | -0.00 |
| SMCI20250912P00039000 | 39.00 | 0.09 | 0.10 | 0.09 | 6,293 | 6,991 | 74.91% | -0.08 | 0.05 | -0.06 | 0.01 | -0.00 |
| SMCI20250912P00039500 | 39.50 | 0.10 | 0.11 | 0.12 | 851 | 396 | 71.62% | -0.10 | 0.06 | -0.08 | 0.01 | -0.00 |
| SMCI20250912P00040000 | 40.00 | 0.15 | 0.17 | 0.17 | 5,515 | 4,328 | 69.92% | -0.13 | 0.08 | -0.09 | 0.01 | -0.00 |
| SMCI20250912P00040500 | 40.50 | 0.20 | 0.21 | 0.21 | 2,746 | 879 | 66.94% | -0.17 | 0.10 | -0.11 | 0.01 | -0.00 |
| SMCI20250912P00041000 | 41.00 | 0.28 | 0.29 | 0.29 | 12,310 | 1,637 | 65.80% | -0.22 | 0.12 | -0.13 | 0.01 | -0.00 |
| SMCI20250912P00041500 | 41.50 | 0.38 | 0.41 | 0.40 | 5,916 | 1,002 | 64.59% | -0.28 | 0.13 | -0.15 | 0.01 | -0.00 |
| SMCI20250912P00042000 | 42.00 | 0.54 | 0.56 | 0.55 | 7,560 | 850 | 63.50% | -0.35 | 0.15 | -0.16 | 0.01 | -0.00 |
| SMCI20250912P00042500 | 42.50 | 0.72 | 0.75 | 0.74 | 1,547 | 416 | 63.43% | -0.43 | 0.16 | -0.18 | 0.02 | -0.00 |
| SMCI20250912P00043000 | 43.00 | 0.95 | 0.99 | 0.98 | 452 | 563 | 62.71% | -0.51 | 0.16 | -0.18 | 0.02 | -0.00 |
| SMCI20250912P00043500 | 43.50 | 1.22 | 1.28 | 1.82 | 62 | 154 | 62.63% | -0.59 | 0.16 | -0.17 | 0.02 | -0.00 |
| SMCI20250912P00044000 | 44.00 | 1.55 | 1.61 | 1.59 | 222 | 668 | 63.70% | -0.66 | 0.15 | -0.16 | 0.01 | -0.00 |
| SMCI20250912P00044500 | 44.50 | 1.92 | 1.99 | 2.13 | 13 | 248 | 64.41% | -0.73 | 0.13 | -0.14 | 0.01 | -0.00 |
| SMCI20250912P00045000 | 45.00 | 2.31 | 2.37 | 2.36 | 759 | 2,036 | 65.64% | -0.78 | 0.12 | -0.13 | 0.01 | -0.00 |
| SMCI20250912P00045500 | 45.50 | 2.71 | 2.85 | 4.72 | 1 | 173 | 72.74% | -0.81 | 0.10 | -0.13 | 0.01 | -0.00 |
| SMCI20250912P00046000 | 46.00 | 3.10 | 3.30 | 4.04 | 137 | 474 | 67.28% | -0.87 | 0.08 | -0.09 | 0.01 | -0.00 |
| SMCI20250912P00046500 | 46.50 | 3.50 | 3.95 | 5.20 | 8 | 59 | 75.24% | -0.88 | 0.07 | -0.09 | 0.01 | -0.00 |
| SMCI20250912P00047000 | 47.00 | 3.95 | 4.20 | 4.82 | 6 | 28 | 82.03% | -0.88 | 0.06 | -0.10 | 0.01 | -0.00 |
| SMCI20250912P00047500 | 47.50 | 4.55 | 4.70 | 4.65 | 19 | 72 | 76.78% | -0.93 | 0.05 | -0.06 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI20250912C00038000 | 38.00 | 5.00 | 5.10 | 5.00 | 267 | 431 | 81.30% | 0.95 | 0.03 | -0.04 | 0.00 | 0.00 |
| SMCI20250912C00038500 | 38.50 | 4.45 | 4.65 | 3.43 | 94 | 7 | 70.09% | 0.96 | 0.03 | -0.03 | 0.00 | 0.00 |
| SMCI20250912C00039000 | 39.00 | 3.95 | 4.15 | 4.03 | 89 | 158 | 82.87% | 0.90 | 0.05 | -0.09 | 0.01 | 0.00 |
| SMCI20250912C00039500 | 39.50 | 3.50 | 3.65 | 3.28 | 310 | 142 | 79.01% | 0.88 | 0.07 | -0.10 | 0.01 | 0.00 |
| SMCI20250912C00040000 | 40.00 | 3.10 | 3.15 | 3.10 | 2,285 | 1,943 | 64.13% | 0.89 | 0.08 | -0.07 | 0.01 | 0.00 |
| SMCI20250912C00040500 | 40.50 | 2.65 | 2.72 | 2.63 | 2,805 | 1,995 | 67.86% | 0.83 | 0.10 | -0.11 | 0.01 | 0.00 |
| SMCI20250912C00041000 | 41.00 | 2.23 | 2.27 | 2.25 | 7,901 | 4,767 | 66.57% | 0.78 | 0.11 | -0.13 | 0.01 | 0.00 |
| SMCI20250912C00041500 | 41.50 | 1.85 | 1.89 | 1.84 | 23,902 | 17,825 | 64.51% | 0.72 | 0.13 | -0.15 | 0.01 | 0.00 |
| SMCI20250912C00042000 | 42.00 | 1.50 | 1.53 | 1.52 | 17,934 | 52,341 | 63.41% | 0.65 | 0.15 | -0.16 | 0.01 | 0.00 |
| SMCI20250912C00042500 | 42.50 | 1.21 | 1.23 | 1.20 | 10,922 | 22,265 | 63.03% | 0.57 | 0.16 | -0.17 | 0.02 | 0.00 |
| SMCI20250912C00043000 | 43.00 | 0.92 | 0.96 | 0.96 | 7,570 | 4,403 | 62.96% | 0.49 | 0.16 | -0.18 | 0.02 | 0.00 |
| SMCI20250912C00043500 | 43.50 | 0.71 | 0.74 | 0.71 | 20,164 | 1,426 | 63.23% | 0.41 | 0.16 | -0.17 | 0.02 | 0.00 |
| SMCI20250912C00044000 | 44.00 | 0.54 | 0.56 | 0.55 | 34,207 | 18,865 | 63.65% | 0.34 | 0.15 | -0.16 | 0.01 | 0.00 |
| SMCI20250912C00044500 | 44.50 | 0.41 | 0.43 | 0.43 | 4,325 | 39,642 | 64.76% | 0.27 | 0.13 | -0.15 | 0.01 | 0.00 |
| SMCI20250912C00045000 | 45.00 | 0.30 | 0.32 | 0.32 | 9,731 | 4,688 | 65.63% | 0.22 | 0.11 | -0.13 | 0.01 | 0.00 |
| SMCI20250912C00045500 | 45.50 | 0.22 | 0.24 | 0.24 | 1,645 | 16,018 | 66.45% | 0.17 | 0.10 | -0.11 | 0.01 | 0.00 |
| SMCI20250912C00046000 | 46.00 | 0.17 | 0.19 | 0.19 | 1,027 | 2,806 | 67.98% | 0.14 | 0.08 | -0.09 | 0.01 | 0.00 |
| SMCI20250912C00046500 | 46.50 | 0.13 | 0.15 | 0.14 | 1,354 | 402 | 70.06% | 0.11 | 0.07 | -0.08 | 0.01 | 0.00 |
| SMCI20250912C00047000 | 47.00 | 0.10 | 0.12 | 0.10 | 1,352 | 1,373 | 71.91% | 0.09 | 0.06 | -0.06 | 0.01 | 0.00 |
| SMCI20250912C00047500 | 47.50 | 0.08 | 0.09 | 0.10 | 402 | 390 | 74.33% | 0.07 | 0.05 | -0.05 | 0.01 | 0.00 |
