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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPRX20250919P00026000 | 26.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 147.14% | -0.09 | 0.02 | -0.07 | 0.01 | -0.00 |
| SPRX20250919P00027000 | 27.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 133.38% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| SPRX20250919P00028000 | 28.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 119.93% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| SPRX20250919P00029000 | 29.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 108.70% | -0.13 | 0.03 | -0.06 | 0.01 | -0.00 |
| SPRX20250919P00030000 | 30.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 95.49% | -0.14 | 0.04 | -0.06 | 0.01 | -0.00 |
| SPRX20250919P00031000 | 31.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 84.01% | -0.16 | 0.05 | -0.06 | 0.02 | -0.00 |
| SPRX20250919P00032000 | 32.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 72.16% | -0.19 | 0.06 | -0.06 | 0.02 | -0.00 |
| SPRX20250919P00033000 | 33.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 61.13% | -0.24 | 0.08 | -0.05 | 0.02 | -0.00 |
| SPRX20250919P00034000 | 34.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 49.92% | -0.30 | 0.11 | -0.05 | 0.02 | -0.00 |
| SPRX20250919P00035000 | 35.00 | 0.05 | 1.50 | 0.00 | 0 | 0 | 39.60% | -0.42 | 0.16 | -0.04 | 0.02 | -0.00 |
| SPRX20250919P00036000 | 36.00 | 0.35 | 2.00 | 0.00 | 0 | 0 | 34.27% | -0.59 | 0.18 | -0.04 | 0.02 | -0.01 |
| SPRX20250919P00037000 | 37.00 | 1.05 | 2.85 | 0.00 | 0 | 0 | 38.00% | -0.73 | 0.14 | -0.03 | 0.02 | -0.01 |
| SPRX20250919P00038000 | 38.00 | 1.90 | 3.80 | 0.00 | 0 | 0 | 43.61% | -0.81 | 0.10 | -0.03 | 0.02 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPRX20250919C00026000 | 26.00 | 8.40 | 10.30 | 0.00 | 0 | 17 | 185.81% | 0.87 | 0.02 | -0.11 | 0.01 | 0.00 |
| SPRX20250919C00027000 | 27.00 | 7.40 | 9.30 | 0.00 | 0 | 0 | 169.77% | 0.86 | 0.02 | -0.11 | 0.01 | 0.00 |
| SPRX20250919C00028000 | 28.00 | 6.40 | 8.30 | 0.00 | 0 | 0 | 154.09% | 0.84 | 0.03 | -0.10 | 0.01 | 0.00 |
| SPRX20250919C00029000 | 29.00 | 5.40 | 7.30 | 0.00 | 0 | 0 | 138.67% | 0.83 | 0.03 | -0.10 | 0.02 | 0.00 |
| SPRX20250919C00030000 | 30.00 | 4.40 | 5.80 | 0.00 | 0 | 4 | 97.11% | 0.86 | 0.04 | -0.06 | 0.01 | 0.01 |
| SPRX20250919C00031000 | 31.00 | 3.60 | 5.20 | 0.00 | 0 | 0 | 102.56% | 0.80 | 0.04 | -0.08 | 0.02 | 0.01 |
| SPRX20250919C00032000 | 32.00 | 2.65 | 4.40 | 0.00 | 0 | 34 | 39.26% | 0.95 | 0.06 | -0.01 | 0.01 | 0.00 |
| SPRX20250919C00033000 | 33.00 | 1.65 | 3.10 | 1.51 | 1 | 1 | 46.43% | 0.83 | 0.10 | -0.04 | 0.02 | 0.01 |
| SPRX20250919C00034000 | 34.00 | 0.85 | 2.55 | 0.00 | 0 | 0 | 32.51% | 0.78 | 0.16 | -0.03 | 0.02 | 0.01 |
| SPRX20250919C00035000 | 35.00 | 0.25 | 1.80 | 0.00 | 0 | 22 | 32.54% | 0.60 | 0.20 | -0.04 | 0.02 | 0.00 |
| SPRX20250919C00036000 | 36.00 | 0.00 | 1.35 | 0.00 | 0 | 10 | 37.84% | 0.42 | 0.17 | -0.04 | 0.02 | 0.00 |
| SPRX20250919C00037000 | 37.00 | 0.00 | 0.55 | 0.12 | 3 | 0 | 34.77% | 0.25 | 0.15 | -0.03 | 0.02 | 0.00 |
| SPRX20250919C00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 55.26% | 0.25 | 0.09 | -0.05 | 0.02 | 0.00 |
