Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 09, 2025
Puts
untuk tanggal pasar September 09, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNQ20250919C00082000 | 82.00 | 7.70 | 11.80 | 0.00 | 0 | 5 | 42.82% | 0.95 | 0.02 | -0.03 | 0.02 | 0.02 |
| VNQ20250919C00083000 | 83.00 | 6.70 | 10.80 | 0.00 | 0 | 13 | 41.62% | 0.93 | 0.02 | -0.04 | 0.02 | 0.02 |
| VNQ20250919C00084000 | 84.00 | 5.70 | 9.80 | 0.00 | 0 | 28 | 37.63% | 0.92 | 0.03 | -0.04 | 0.02 | 0.02 |
| VNQ20250919C00085000 | 85.00 | 4.80 | 8.80 | 0.00 | 0 | 155 | 56.89% | 0.80 | 0.03 | -0.12 | 0.04 | 0.02 |
| VNQ20250919C00086000 | 86.00 | 3.80 | 7.70 | 0.00 | 0 | 27 | 39.20% | 0.84 | 0.04 | -0.07 | 0.04 | 0.02 |
| VNQ20250919C00087000 | 87.00 | 2.80 | 6.80 | 0.00 | 0 | 53 | 27.22% | 0.88 | 0.05 | -0.04 | 0.03 | 0.02 |
| VNQ20250919C00088000 | 88.00 | 2.35 | 4.30 | 0.00 | 0 | 28 | 21.30% | 0.88 | 0.06 | -0.03 | 0.03 | 0.02 |
| VNQ20250919C00089000 | 89.00 | 1.55 | 3.20 | 0.00 | 0 | 55 | 20.29% | 0.81 | 0.09 | -0.04 | 0.04 | 0.02 |
| VNQ20250919C00090000 | 90.00 | 2.15 | 2.30 | 2.13 | 8 | 630 | 17.39% | 0.74 | 0.12 | -0.04 | 0.05 | 0.02 |
| VNQ20250919C00091000 | 91.00 | 1.40 | 1.60 | 0.00 | 0 | 530 | 16.76% | 0.61 | 0.15 | -0.05 | 0.06 | 0.01 |
| VNQ20250919C00092000 | 92.00 | 0.85 | 1.00 | 0.85 | 42 | 1,277 | 17.08% | 0.45 | 0.15 | -0.05 | 0.06 | 0.01 |
| VNQ20250919C00093000 | 93.00 | 0.40 | 0.55 | 0.50 | 47 | 1,110 | 15.54% | 0.29 | 0.15 | -0.04 | 0.05 | 0.01 |
| VNQ20250919C00094000 | 94.00 | 0.20 | 0.30 | 0.20 | 5 | 454 | 16.01% | 0.18 | 0.11 | -0.03 | 0.04 | 0.00 |
| VNQ20250919C00095000 | 95.00 | 0.05 | 0.15 | 0.09 | 23 | 403 | 14.88% | 0.08 | 0.06 | -0.02 | 0.02 | 0.00 |
| VNQ20250919C00096000 | 96.00 | 0.00 | 0.20 | 0.00 | 0 | 202 | 19.36% | 0.08 | 0.05 | -0.02 | 0.02 | 0.00 |
| VNQ20250919C00097000 | 97.00 | 0.00 | 0.95 | 0.00 | 0 | 1,012 | 32.29% | 0.15 | 0.05 | -0.06 | 0.04 | 0.00 |
| VNQ20250919C00098000 | 98.00 | 0.00 | 1.20 | 0.00 | 0 | 93 | 36.11% | 0.14 | 0.04 | -0.06 | 0.03 | 0.00 |
| VNQ20250919C00099000 | 99.00 | 0.00 | 0.50 | 0.00 | 0 | 184 | 35.53% | 0.10 | 0.03 | -0.05 | 0.03 | 0.00 |
| VNQ20250919C00100000 | 100.00 | 0.00 | 0.40 | 0.00 | 0 | 234 | 36.79% | 0.08 | 0.03 | -0.04 | 0.02 | 0.00 |
| VNQ20250919C00105000 | 105.00 | 0.00 | 0.50 | 0.00 | 0 | 72 | 54.23% | 0.07 | 0.02 | -0.05 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNQ20250919P00082000 | 82.00 | 0.00 | 0.20 | 0.00 | 0 | 957 | 39.29% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| VNQ20250919P00083000 | 83.00 | 0.05 | 0.20 | 0.13 | 1 | 88 | 35.76% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| VNQ20250919P00084000 | 84.00 | 0.00 | 0.35 | 0.00 | 0 | 229 | 33.76% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| VNQ20250919P00085000 | 85.00 | 0.05 | 0.50 | 0.00 | 0 | 317 | 36.62% | -0.10 | 0.03 | -0.05 | 0.03 | -0.00 |
| VNQ20250919P00086000 | 86.00 | 0.10 | 0.15 | 0.10 | 2 | 135 | 26.38% | -0.07 | 0.03 | -0.03 | 0.02 | -0.00 |
| VNQ20250919P00087000 | 87.00 | 0.05 | 0.60 | 0.00 | 0 | 989 | 23.68% | -0.09 | 0.05 | -0.03 | 0.03 | -0.00 |
| VNQ20250919P00088000 | 88.00 | 0.15 | 0.25 | 0.25 | 17 | 345 | 21.44% | -0.12 | 0.06 | -0.03 | 0.03 | -0.00 |
| VNQ20250919P00089000 | 89.00 | 0.20 | 0.35 | 0.00 | 0 | 732 | 19.79% | -0.18 | 0.09 | -0.04 | 0.04 | -0.00 |
| VNQ20250919P00090000 | 90.00 | 0.35 | 0.50 | 0.50 | 2 | 586 | 18.48% | -0.27 | 0.12 | -0.05 | 0.05 | -0.01 |
| VNQ20250919P00091000 | 91.00 | 0.60 | 0.80 | 0.79 | 32 | 66 | 17.65% | -0.40 | 0.15 | -0.05 | 0.06 | -0.01 |
| VNQ20250919P00092000 | 92.00 | 1.05 | 1.20 | 1.15 | 2 | 115 | 17.02% | -0.55 | 0.16 | -0.05 | 0.06 | -0.01 |
| VNQ20250919P00093000 | 93.00 | 1.55 | 1.80 | 0.00 | 0 | 110 | 16.71% | -0.71 | 0.14 | -0.05 | 0.05 | -0.01 |
| VNQ20250919P00094000 | 94.00 | 0.40 | 2.60 | 0.00 | 0 | 256 | 15.04% | -0.87 | 0.12 | -0.03 | 0.03 | -0.01 |
| VNQ20250919P00095000 | 95.00 | 1.60 | 5.20 | 0.00 | 0 | 80 | 29.91% | -0.76 | 0.07 | -0.07 | 0.05 | -0.01 |
| VNQ20250919P00096000 | 96.00 | 2.55 | 4.50 | 0.00 | 0 | 119 | 23.59% | -0.89 | 0.06 | -0.04 | 0.03 | -0.01 |
| VNQ20250919P00097000 | 97.00 | 3.50 | 7.50 | 0.00 | 0 | 5 | 36.40% | -0.82 | 0.05 | -0.07 | 0.04 | -0.01 |
| VNQ20250919P00098000 | 98.00 | 4.40 | 8.50 | 6.41 | 5 | 54 | 34.42% | -0.88 | 0.04 | -0.06 | 0.03 | -0.01 |
| VNQ20250919P00099000 | 99.00 | 5.50 | 9.20 | 0.00 | 0 | 0 | 49.67% | -0.82 | 0.04 | -0.10 | 0.04 | -0.02 |
| VNQ20250919P00100000 | 100.00 | 6.40 | 10.50 | 0.00 | 0 | 0 | 53.64% | -0.83 | 0.03 | -0.11 | 0.04 | -0.02 |
| VNQ20250919P00105000 | 105.00 | 11.30 | 15.50 | 0.00 | 0 | 0 | 82.89% | -0.82 | 0.02 | -0.16 | 0.04 | -0.02 |
