Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 12, 2025
Calls
untuk tanggal pasar September 12, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNPS20250919P00395000 | 395.00 | 1.15 | 1.50 | 1.23 | 138 | 64 | 44.86% | -0.11 | 0.01 | -0.33 | 0.11 | -0.01 |
| SNPS20250919P00400000 | 400.00 | 51.50 | 56.50 | 54.00 | 6 | 0 | 108.13% | -0.99 | 0.00 | -0.18 | 0.02 | -0.02 |
| SNPS20250919P00400000 | 400.00 | 1.60 | 2.10 | 1.70 | 360 | 616 | 42.88% | -0.14 | 0.01 | -0.39 | 0.13 | -0.01 |
| SNPS20250919P00405000 | 405.00 | 2.15 | 2.70 | 2.29 | 48 | 48 | 41.61% | -0.18 | 0.01 | -0.46 | 0.16 | -0.01 |
| SNPS20250919P00410000 | 410.00 | 3.10 | 3.60 | 3.20 | 222 | 209 | 40.34% | -0.24 | 0.01 | -0.53 | 0.18 | -0.02 |
| SNPS20250919P00410000 | 410.00 | 61.50 | 66.50 | 0.00 | 0 | 0 | 122.10% | -0.99 | 0.00 | -0.18 | 0.02 | -0.02 |
| SNPS20250919P00415000 | 415.00 | 4.30 | 4.70 | 4.54 | 367 | 300 | 40.39% | -0.31 | 0.01 | -0.62 | 0.21 | -0.02 |
| SNPS20250919P00420000 | 420.00 | 71.50 | 76.50 | 73.50 | 11 | 0 | 135.20% | -0.99 | 0.00 | -0.18 | 0.01 | -0.02 |
| SNPS20250919P00420000 | 420.00 | 6.00 | 6.60 | 6.33 | 186 | 301 | 40.04% | -0.39 | 0.02 | -0.67 | 0.23 | -0.03 |
| SNPS20250919P00425000 | 425.00 | 8.20 | 8.90 | 8.57 | 195 | 50 | 40.51% | -0.47 | 0.02 | -0.71 | 0.23 | -0.03 |
| SNPS20250919P00430000 | 430.00 | 11.00 | 11.90 | 11.40 | 154 | 279 | 41.32% | -0.55 | 0.02 | -0.72 | 0.23 | -0.04 |
| SNPS20250919P00435000 | 435.00 | 13.40 | 15.60 | 15.40 | 49 | 54 | 42.39% | -0.63 | 0.02 | -0.71 | 0.22 | -0.04 |
| SNPS20250919P00440000 | 440.00 | 17.70 | 19.00 | 18.00 | 110 | 109 | 43.51% | -0.69 | 0.01 | -0.67 | 0.21 | -0.05 |
| SNPS20250919P00445000 | 445.00 | 20.90 | 23.30 | 23.75 | 7 | 7 | 44.99% | -0.75 | 0.01 | -0.63 | 0.19 | -0.05 |
| SNPS20250919P00450000 | 450.00 | 23.00 | 27.40 | 26.50 | 8 | 202 | 46.66% | -0.79 | 0.01 | -0.58 | 0.17 | -0.05 |
| SNPS20250919P00455000 | 455.00 | 29.60 | 33.10 | 29.05 | 2 | 2 | 49.55% | -0.82 | 0.01 | -0.56 | 0.15 | -0.05 |
| SNPS20250919P00460000 | 460.00 | 34.00 | 39.10 | 35.90 | 8 | 134 | 41.78% | -0.91 | 0.01 | -0.31 | 0.09 | -0.04 |
| SNPS20250919P00465000 | 465.00 | 38.00 | 42.00 | 0.00 | 0 | 0 | 46.01% | -0.92 | 0.01 | -0.32 | 0.09 | -0.04 |
| SNPS20250919P00470000 | 470.00 | 42.50 | 49.40 | 45.10 | 22 | 350 | 58.25% | -0.88 | 0.01 | -0.50 | 0.12 | -0.05 |
| SNPS20250919P00475000 | 475.00 | 45.80 | 52.00 | 0.00 | 0 | 0 | 47.94% | -0.96 | 0.00 | -0.23 | 0.05 | -0.03 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNPS20250919C00395000 | 395.00 | 30.30 | 34.50 | 0.00 | 0 | 1 | 38.81% | 0.93 | 0.01 | -0.22 | 0.08 | 0.07 |
| SNPS20250919C00400000 | 400.00 | 26.80 | 28.00 | 28.30 | 88 | 651 | 41.66% | 0.87 | 0.01 | -0.36 | 0.13 | 0.07 |
| SNPS20250919C00400000 | 400.00 | 0.00 | 0.10 | 0.05 | 8 | 35 | 95.25% | 0.01 | 0.00 | -0.08 | 0.01 | 0.00 |
| SNPS20250919C00405000 | 405.00 | 19.70 | 26.20 | 0.00 | 0 | 4 | 35.89% | 0.85 | 0.01 | -0.34 | 0.14 | 0.06 |
| SNPS20250919C00410000 | 410.00 | 18.20 | 22.50 | 20.00 | 31 | 318 | 39.62% | 0.77 | 0.01 | -0.51 | 0.18 | 0.06 |
| SNPS20250919C00410000 | 410.00 | 0.00 | 0.05 | 0.00 | 0 | 206 | 100.21% | 0.00 | 0.00 | -0.04 | 0.01 | 0.00 |
| SNPS20250919C00415000 | 415.00 | 15.00 | 16.20 | 15.95 | 87 | 75 | 38.56% | 0.70 | 0.02 | -0.57 | 0.21 | 0.05 |
| SNPS20250919C00420000 | 420.00 | 0.00 | 0.05 | 0.10 | 40 | 0 | 111.41% | 0.00 | 0.00 | -0.04 | 0.01 | 0.00 |
| SNPS20250919C00420000 | 420.00 | 11.90 | 12.80 | 12.50 | 248 | 430 | 39.06% | 0.62 | 0.02 | -0.65 | 0.23 | 0.05 |
| SNPS20250919C00425000 | 425.00 | 9.20 | 10.20 | 9.20 | 209 | 147 | 39.82% | 0.54 | 0.02 | -0.69 | 0.24 | 0.04 |
| SNPS20250919C00430000 | 430.00 | 6.50 | 7.50 | 7.40 | 710 | 352 | 39.61% | 0.45 | 0.02 | -0.68 | 0.23 | 0.04 |
| SNPS20250919C00435000 | 435.00 | 5.20 | 5.80 | 5.70 | 272 | 126 | 41.13% | 0.38 | 0.02 | -0.68 | 0.22 | 0.03 |
| SNPS20250919C00440000 | 440.00 | 3.80 | 4.50 | 4.40 | 1,044 | 392 | 42.97% | 0.31 | 0.01 | -0.65 | 0.21 | 0.02 |
| SNPS20250919C00445000 | 445.00 | 2.80 | 3.60 | 3.50 | 183 | 156 | 43.72% | 0.25 | 0.01 | -0.60 | 0.19 | 0.02 |
| SNPS20250919C00450000 | 450.00 | 2.50 | 2.60 | 2.60 | 1,777 | 1,813 | 44.62% | 0.20 | 0.01 | -0.53 | 0.17 | 0.02 |
| SNPS20250919C00455000 | 455.00 | 1.60 | 2.20 | 2.10 | 219 | 62 | 45.90% | 0.16 | 0.01 | -0.47 | 0.15 | 0.01 |
| SNPS20250919C00460000 | 460.00 | 1.55 | 1.65 | 1.55 | 392 | 390 | 46.85% | 0.13 | 0.01 | -0.41 | 0.13 | 0.01 |
| SNPS20250919C00465000 | 465.00 | 0.95 | 1.35 | 1.30 | 51 | 16 | 47.83% | 0.10 | 0.01 | -0.35 | 0.11 | 0.01 |
| SNPS20250919C00470000 | 470.00 | 0.95 | 1.05 | 1.00 | 215 | 808 | 49.44% | 0.08 | 0.01 | -0.31 | 0.09 | 0.01 |
| SNPS20250919C00475000 | 475.00 | 0.70 | 2.00 | 0.80 | 164 | 70 | 50.66% | 0.07 | 0.00 | -0.26 | 0.08 | 0.01 |
