Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 11, 2025
Calls
untuk tanggal pasar September 11, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VCR20250919P00345000 | 345.00 | 0.00 | 0.30 | 0.00 | 0 | 5 | 42.96% | -0.02 | 0.00 | -0.06 | 0.03 | -0.00 |
| VCR20250919P00350000 | 350.00 | 0.00 | 0.30 | 0.00 | 0 | 7 | 38.95% | -0.02 | 0.00 | -0.06 | 0.03 | -0.00 |
| VCR20250919P00355000 | 355.00 | 0.00 | 0.30 | 0.00 | 0 | 4 | 34.94% | -0.02 | 0.00 | -0.05 | 0.03 | -0.00 |
| VCR20250919P00360000 | 360.00 | 0.00 | 0.40 | 0.00 | 0 | 6 | 32.42% | -0.03 | 0.00 | -0.07 | 0.04 | -0.00 |
| VCR20250919P00365000 | 365.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 33.78% | -0.06 | 0.01 | -0.14 | 0.07 | -0.01 |
| VCR20250919P00370000 | 370.00 | 0.00 | 1.10 | 0.00 | 0 | 1 | 29.67% | -0.07 | 0.01 | -0.14 | 0.08 | -0.01 |
| VCR20250919P00375000 | 375.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 30.61% | -0.13 | 0.01 | -0.23 | 0.13 | -0.01 |
| VCR20250919P00380000 | 380.00 | 0.00 | 1.90 | 0.00 | 0 | 4 | 23.18% | -0.14 | 0.02 | -0.18 | 0.13 | -0.01 |
| VCR20250919P00385000 | 385.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 20.37% | -0.21 | 0.02 | -0.22 | 0.17 | -0.02 |
| VCR20250919P00390000 | 390.00 | 0.55 | 3.70 | 0.00 | 0 | 2 | 16.93% | -0.32 | 0.04 | -0.23 | 0.21 | -0.03 |
| VCR20250919P00395000 | 395.00 | 2.25 | 5.30 | 0.00 | 0 | 0 | 13.91% | -0.53 | 0.05 | -0.21 | 0.23 | -0.05 |
| VCR20250919P00400000 | 400.00 | 4.40 | 8.00 | 0.00 | 0 | 0 | 10.26% | -0.82 | 0.04 | -0.10 | 0.16 | -0.07 |
| VCR20250919P00405000 | 405.00 | 8.70 | 12.20 | 0.00 | 0 | 0 | 8.30% | -0.98 | 0.01 | -0.01 | 0.03 | -0.09 |
| VCR20250919P00410000 | 410.00 | 13.80 | 17.10 | 0.00 | 0 | 0 | 27.44% | -0.82 | 0.02 | -0.26 | 0.15 | -0.08 |
| VCR20250919P00415000 | 415.00 | 18.90 | 22.20 | 0.00 | 0 | 0 | 33.48% | -0.84 | 0.01 | -0.29 | 0.14 | -0.08 |
| VCR20250919P00420000 | 420.00 | 23.90 | 27.20 | 0.00 | 0 | 0 | 38.57% | -0.86 | 0.01 | -0.31 | 0.13 | -0.08 |
| VCR20250919P00425000 | 425.00 | 28.70 | 32.20 | 0.00 | 0 | 0 | 21.89% | -0.99 | 0.00 | -0.02 | 0.02 | -0.09 |
| VCR20250919P00430000 | 430.00 | 33.90 | 37.20 | 0.00 | 0 | 0 | 48.10% | -0.88 | 0.01 | -0.34 | 0.12 | -0.08 |
| VCR20250919P00435000 | 435.00 | 38.20 | 42.20 | 0.00 | 0 | 0 | 54.36% | -0.88 | 0.01 | -0.38 | 0.12 | -0.08 |
| VCR20250919P00440000 | 440.00 | 43.10 | 47.10 | 0.00 | 0 | 0 | 58.80% | -0.88 | 0.01 | -0.40 | 0.11 | -0.08 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VCR20250919C00345000 | 345.00 | 48.60 | 51.70 | 0.00 | 0 | 2 | 57.61% | 0.95 | 0.00 | -0.21 | 0.06 | 0.04 |
| VCR20250919C00350000 | 350.00 | 43.80 | 46.10 | 0.00 | 0 | 9 | 49.35% | 0.95 | 0.00 | -0.17 | 0.06 | 0.04 |
| VCR20250919C00355000 | 355.00 | 38.80 | 41.10 | 39.15 | 2 | 3 | 44.54% | 0.95 | 0.00 | -0.16 | 0.06 | 0.04 |
| VCR20250919C00360000 | 360.00 | 33.90 | 36.40 | 0.00 | 0 | 4 | 42.52% | 0.93 | 0.01 | -0.20 | 0.08 | 0.05 |
| VCR20250919C00365000 | 365.00 | 28.70 | 31.60 | 0.00 | 0 | 7 | 36.84% | 0.93 | 0.01 | -0.18 | 0.08 | 0.05 |
| VCR20250919C00370000 | 370.00 | 24.10 | 26.30 | 0.00 | 0 | 10 | 32.87% | 0.91 | 0.01 | -0.19 | 0.10 | 0.05 |
| VCR20250919C00375000 | 375.00 | 19.00 | 21.60 | 0.00 | 0 | 16 | 28.53% | 0.89 | 0.01 | -0.20 | 0.11 | 0.05 |
| VCR20250919C00380000 | 380.00 | 14.10 | 16.90 | 0.00 | 0 | 15 | 24.54% | 0.85 | 0.02 | -0.21 | 0.14 | 0.05 |
| VCR20250919C00385000 | 385.00 | 9.50 | 12.20 | 0.00 | 0 | 7 | 20.71% | 0.79 | 0.02 | -0.22 | 0.17 | 0.05 |
| VCR20250919C00390000 | 390.00 | 5.20 | 7.60 | 0.00 | 0 | 8 | 16.48% | 0.68 | 0.04 | -0.22 | 0.21 | 0.05 |
| VCR20250919C00395000 | 395.00 | 2.15 | 4.40 | 0.00 | 0 | 11 | 15.01% | 0.48 | 0.05 | -0.22 | 0.23 | 0.04 |
| VCR20250919C00400000 | 400.00 | 0.25 | 2.00 | 0.00 | 0 | 14 | 14.60% | 0.26 | 0.04 | -0.18 | 0.19 | 0.02 |
| VCR20250919C00405000 | 405.00 | 0.00 | 1.75 | 0.00 | 0 | 4 | 17.87% | 0.16 | 0.02 | -0.16 | 0.15 | 0.01 |
| VCR20250919C00410000 | 410.00 | 0.00 | 1.60 | 0.00 | 0 | 10 | 22.44% | 0.13 | 0.02 | -0.17 | 0.12 | 0.01 |
| VCR20250919C00415000 | 415.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 28.97% | 0.12 | 0.01 | -0.21 | 0.12 | 0.01 |
| VCR20250919C00420000 | 420.00 | 0.00 | 0.80 | 0.00 | 0 | 21 | 26.98% | 0.06 | 0.01 | -0.11 | 0.07 | 0.00 |
| VCR20250919C00425000 | 425.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 30.48% | 0.05 | 0.01 | -0.11 | 0.06 | 0.00 |
| VCR20250919C00430000 | 430.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 42.42% | 0.09 | 0.01 | -0.24 | 0.10 | 0.01 |
| VCR20250919C00435000 | 435.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 46.57% | 0.08 | 0.01 | -0.25 | 0.09 | 0.01 |
| VCR20250919C00440000 | 440.00 | 0.00 | 0.20 | 0.00 | 0 | 14 | 33.59% | 0.02 | 0.00 | -0.04 | 0.02 | 0.00 |
