Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VB20250919P00210000 | 210.00 | 0.00 | 0.75 | 0.00 | 0 | 39 | 56.09% | -0.03 | 0.00 | -0.07 | 0.04 | -0.00 |
| VB20250919P00215000 | 215.00 | 0.00 | 0.75 | 0.00 | 0 | 2,077 | 50.43% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VB20250919P00220000 | 220.00 | 0.00 | 1.35 | 0.00 | 0 | 22 | 50.64% | -0.06 | 0.00 | -0.11 | 0.06 | -0.01 |
| VB20250919P00225000 | 225.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 39.23% | -0.05 | 0.00 | -0.06 | 0.05 | -0.00 |
| VB20250919P00230000 | 230.00 | 0.00 | 1.50 | 0.00 | 0 | 14 | 39.47% | -0.08 | 0.01 | -0.10 | 0.08 | -0.01 |
| VB20250919P00235000 | 235.00 | 0.15 | 0.60 | 0.00 | 0 | 16 | 28.06% | -0.06 | 0.01 | -0.06 | 0.06 | -0.01 |
| VB20250919P00240000 | 240.00 | 0.00 | 0.70 | 0.50 | 1 | 16 | 23.73% | -0.09 | 0.01 | -0.07 | 0.08 | -0.01 |
| VB20250919P00245000 | 245.00 | 0.45 | 1.20 | 0.00 | 0 | 21 | 21.41% | -0.16 | 0.02 | -0.09 | 0.12 | -0.01 |
| VB20250919P00250000 | 250.00 | 1.15 | 2.25 | 0.00 | 0 | 8 | 20.44% | -0.29 | 0.03 | -0.13 | 0.17 | -0.03 |
| VB20250919P00255000 | 255.00 | 2.80 | 4.00 | 0.00 | 0 | 1 | 18.98% | -0.47 | 0.04 | -0.14 | 0.20 | -0.04 |
| VB20250919P00260000 | 260.00 | 5.40 | 7.30 | 0.00 | 0 | 0 | 19.80% | -0.67 | 0.04 | -0.13 | 0.18 | -0.05 |
| VB20250919P00265000 | 265.00 | 8.70 | 11.30 | 0.00 | 0 | 0 | 18.50% | -0.84 | 0.03 | -0.08 | 0.12 | -0.06 |
| VB20250919P00270000 | 270.00 | 13.30 | 16.00 | 0.00 | 0 | 0 | 16.19% | -0.97 | 0.01 | -0.03 | 0.04 | -0.03 |
| VB20250919P00275000 | 275.00 | 18.20 | 21.00 | 0.00 | 0 | 0 | 25.55% | -0.93 | 0.01 | -0.06 | 0.07 | -0.05 |
| VB20250919P00280000 | 280.00 | 23.30 | 26.00 | 0.00 | 0 | 0 | 24.54% | -0.98 | 0.01 | -0.03 | 0.03 | -0.03 |
| VB20250919P00285000 | 285.00 | 28.20 | 31.00 | 0.00 | 0 | 0 | 34.76% | -0.94 | 0.01 | -0.07 | 0.06 | -0.05 |
| VB20250919P00290000 | 290.00 | 33.10 | 36.00 | 0.00 | 0 | 0 | 42.54% | -0.93 | 0.01 | -0.10 | 0.07 | -0.06 |
| VB20250919P00295000 | 295.00 | 38.30 | 41.00 | 0.00 | 0 | 0 | 40.94% | -0.96 | 0.00 | -0.06 | 0.04 | -0.05 |
| VB20250919P00300000 | 300.00 | 43.00 | 46.00 | 0.00 | 0 | 0 | 35.76% | -0.99 | 0.00 | -0.02 | 0.01 | -0.02 |
| VB20250919P00305000 | 305.00 | 48.20 | 51.00 | 0.00 | 0 | 0 | 68.33% | -0.89 | 0.01 | -0.21 | 0.09 | -0.07 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VB20250919C00210000 | 210.00 | 44.40 | 47.30 | 0.00 | 0 | 1 | 53.65% | 0.97 | 0.00 | -0.05 | 0.03 | 0.08 |
| VB20250919C00215000 | 215.00 | 39.50 | 42.30 | 0.00 | 0 | 14 | 39.67% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| VB20250919C00220000 | 220.00 | 34.50 | 37.30 | 35.28 | 2 | 18 | 56.58% | 0.92 | 0.01 | -0.14 | 0.08 | 0.08 |
| VB20250919C00225000 | 225.00 | 29.60 | 32.30 | 0.00 | 0 | 9 | 24.58% | 0.99 | 0.00 | -0.00 | 0.01 | 0.09 |
| VB20250919C00230000 | 230.00 | 24.60 | 27.40 | 0.00 | 0 | 27 | 29.93% | 0.96 | 0.01 | -0.04 | 0.04 | 0.09 |
| VB20250919C00235000 | 235.00 | 19.80 | 22.40 | 20.35 | 2 | 14 | 25.69% | 0.95 | 0.01 | -0.04 | 0.05 | 0.09 |
| VB20250919C00240000 | 240.00 | 14.90 | 17.60 | 0.00 | 0 | 17 | 25.67% | 0.90 | 0.01 | -0.08 | 0.09 | 0.08 |
| VB20250919C00245000 | 245.00 | 10.50 | 12.40 | 0.00 | 0 | 48 | 21.02% | 0.85 | 0.02 | -0.09 | 0.12 | 0.08 |
| VB20250919C00250000 | 250.00 | 6.40 | 8.20 | 0.00 | 0 | 119 | 18.64% | 0.73 | 0.04 | -0.11 | 0.17 | 0.07 |
| VB20250919C00255000 | 255.00 | 3.70 | 4.90 | 3.53 | 1 | 103 | 19.56% | 0.53 | 0.04 | -0.14 | 0.20 | 0.05 |
| VB20250919C00260000 | 260.00 | 1.45 | 2.60 | 0.00 | 0 | 187 | 18.93% | 0.33 | 0.04 | -0.12 | 0.18 | 0.03 |
| VB20250919C00265000 | 265.00 | 0.00 | 0.90 | 0.00 | 0 | 66 | 15.60% | 0.12 | 0.03 | -0.05 | 0.10 | 0.01 |
| VB20250919C00270000 | 270.00 | 0.00 | 0.50 | 0.00 | 0 | 95 | 18.29% | 0.06 | 0.01 | -0.04 | 0.07 | 0.01 |
| VB20250919C00275000 | 275.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 24.97% | 0.07 | 0.01 | -0.06 | 0.07 | 0.01 |
| VB20250919C00280000 | 280.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 29.58% | 0.06 | 0.01 | -0.06 | 0.06 | 0.01 |
| VB20250919C00285000 | 285.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.96% | 0.05 | 0.01 | -0.06 | 0.06 | 0.01 |
| VB20250919C00290000 | 290.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 38.17% | 0.05 | 0.01 | -0.07 | 0.05 | 0.00 |
| VB20250919C00295000 | 295.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 47.55% | 0.07 | 0.01 | -0.11 | 0.07 | 0.01 |
| VB20250919C00300000 | 300.00 | 0.00 | 0.10 | 0.00 | 0 | 10 | 34.25% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| VB20250919C00305000 | 305.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 55.85% | 0.06 | 0.00 | -0.11 | 0.06 | 0.01 |
