XYZ - Block, Inc. - Rantai Opsi

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 04, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
XYZ20250912P00066000	66.00	0.07	0.09	0.10	2	23	52.54%	-0.04	0.01	-0.03	0.01	-0.00
XYZ20250912P00067000	67.00	0.09	0.11	0.12	7	74	50.21%	-0.05	0.02	-0.03	0.01	-0.00
XYZ20250912P00068000	68.00	0.13	0.14	0.16	5	2,164	48.02%	-0.06	0.02	-0.04	0.01	-0.00
XYZ20250912P00069000	69.00	0.18	0.19	0.30	174	116	45.97%	-0.08	0.03	-0.05	0.02	-0.00
XYZ20250912P00070000	70.00	0.25	0.28	0.25	177	379	44.56%	-0.11	0.04	-0.06	0.02	-0.00
XYZ20250912P00071000	71.00	0.36	0.39	0.41	297	82	43.41%	-0.15	0.05	-0.07	0.03	-0.00
XYZ20250912P00072000	72.00	0.52	0.55	0.56	110	200	42.37%	-0.20	0.06	-0.08	0.03	-0.00
XYZ20250912P00073000	73.00	0.73	0.76	0.74	94	221	41.42%	-0.27	0.07	-0.10	0.04	-0.00
XYZ20250912P00074000	74.00	1.01	1.04	1.06	21	260	40.68%	-0.34	0.08	-0.11	0.04	-0.01
XYZ20250912P00075000	75.00	1.37	1.42	1.46	113	1,121	40.09%	-0.43	0.09	-0.11	0.04	-0.01
XYZ20250912P00076000	76.00	1.84	1.87	1.88	177	452	39.70%	-0.51	0.09	-0.11	0.04	-0.01
XYZ20250912P00077000	77.00	2.40	2.45	2.43	35	1,096	39.32%	-0.60	0.09	-0.11	0.04	-0.01
XYZ20250912P00078000	78.00	3.00	3.15	3.05	11	187	39.51%	-0.68	0.08	-0.10	0.04	-0.01
XYZ20250912P00079000	79.00	3.75	3.85	3.90	19	215	39.46%	-0.76	0.07	-0.09	0.04	-0.01
XYZ20250912P00080000	80.00	4.55	4.70	4.75	5	106	39.20%	-0.82	0.06	-0.07	0.03	-0.01
XYZ20250912P00081000	81.00	5.40	5.55	5.35	98	314	41.44%	-0.86	0.05	-0.07	0.02	-0.01
XYZ20250912P00082000	82.00	6.30	6.50	6.82	7	11	37.71%	-0.92	0.04	-0.04	0.02	-0.01
XYZ20250912P00083000	83.00	7.25	7.70	0.00	0	7	45.10%	-0.91	0.03	-0.05	0.02	-0.01
XYZ20250912P00084000	84.00	8.20	8.40	8.71	1	2	38.19%	-0.97	0.02	-0.02	0.01	-0.01
XYZ20250912P00085000	85.00	9.15	9.60	0.00	0	2	43.80%	-0.97	0.02	-0.03	0.01	-0.01

Calls untuk tanggal pasar September 04, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
XYZ20250912C00066000	66.00	9.80	10.25	0.00	0	28	64.87%	0.93	0.02	-0.06	0.02	0.01
XYZ20250912C00067000	67.00	8.85	9.00	9.00	1	27	61.05%	0.92	0.02	-0.06	0.02	0.01
XYZ20250912C00068000	68.00	7.90	8.05	7.25	1	11	48.78%	0.94	0.02	-0.04	0.01	0.01
XYZ20250912C00069000	69.00	6.85	7.40	0.00	0	7	49.55%	0.90	0.03	-0.06	0.02	0.01
XYZ20250912C00070000	70.00	6.00	6.20	6.02	21	18	44.74%	0.89	0.04	-0.06	0.02	0.01
XYZ20250912C00071000	71.00	5.15	5.50	4.85	9	35	44.28%	0.84	0.05	-0.07	0.03	0.01
XYZ20250912C00072000	72.00	4.30	4.40	4.10	10	26	43.07%	0.79	0.06	-0.09	0.03	0.01
XYZ20250912C00073000	73.00	3.55	3.65	3.40	50	30	41.47%	0.73	0.07	-0.10	0.04	0.01
XYZ20250912C00074000	74.00	2.84	2.90	2.87	26	92	41.21%	0.66	0.08	-0.11	0.04	0.01
XYZ20250912C00075000	75.00	2.23	2.26	2.26	301	218	40.47%	0.58	0.09	-0.11	0.04	0.01
XYZ20250912C00076000	76.00	1.69	1.71	1.70	115	144	39.97%	0.49	0.09	-0.11	0.04	0.01
XYZ20250912C00077000	77.00	1.24	1.26	1.24	70	133	39.51%	0.40	0.09	-0.11	0.04	0.01
XYZ20250912C00078000	78.00	0.89	0.92	0.91	3,168	2,691	39.25%	0.32	0.08	-0.10	0.04	0.01
XYZ20250912C00079000	79.00	0.62	0.65	0.62	172	248	39.53%	0.25	0.07	-0.09	0.04	0.00
XYZ20250912C00080000	80.00	0.43	0.46	0.45	186	808	39.73%	0.19	0.06	-0.07	0.03	0.00
XYZ20250912C00081000	81.00	0.30	0.32	0.32	1,572	2,720	40.13%	0.14	0.05	-0.06	0.02	0.00
XYZ20250912C00082000	82.00	0.20	0.23	0.23	1,595	150	40.83%	0.10	0.04	-0.05	0.02	0.00
XYZ20250912C00083000	83.00	0.13	0.16	0.15	43	203	41.14%	0.07	0.03	-0.04	0.02	0.00
XYZ20250912C00084000	84.00	0.09	0.11	0.11	57	168	42.15%	0.05	0.02	-0.03	0.01	0.00
XYZ20250912C00085000	85.00	0.06	0.08	0.08	60	137	42.33%	0.04	0.02	-0.02	0.01	0.00