Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 05, 2025
Puts
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL20250912C00215000 | 215.00 | 24.55 | 25.55 | 24.67 | 229 | 3,823 | 37.83% | 0.98 | 0.00 | -0.03 | 0.01 | 0.04 |
| AAPL20250912C00217500 | 217.50 | 22.00 | 22.80 | 21.83 | 110 | 380 | 36.16% | 0.98 | 0.00 | -0.04 | 0.02 | 0.04 |
| AAPL20250912C00220000 | 220.00 | 19.70 | 20.20 | 19.75 | 776 | 3,393 | 32.44% | 0.97 | 0.01 | -0.04 | 0.02 | 0.04 |
| AAPL20250912C00222500 | 222.50 | 17.15 | 17.70 | 17.31 | 482 | 2,597 | 30.92% | 0.96 | 0.01 | -0.05 | 0.03 | 0.04 |
| AAPL20250912C00225000 | 225.00 | 14.75 | 15.15 | 14.88 | 427 | 5,407 | 28.67% | 0.95 | 0.01 | -0.06 | 0.04 | 0.04 |
| AAPL20250912C00227500 | 227.50 | 12.40 | 12.75 | 12.36 | 1,499 | 2,742 | 26.49% | 0.93 | 0.02 | -0.08 | 0.05 | 0.04 |
| AAPL20250912C00230000 | 230.00 | 10.15 | 10.40 | 10.04 | 4,649 | 14,605 | 24.96% | 0.89 | 0.02 | -0.10 | 0.06 | 0.04 |
| AAPL20250912C00232500 | 232.50 | 7.90 | 8.20 | 7.84 | 3,582 | 3,508 | 23.30% | 0.84 | 0.03 | -0.13 | 0.08 | 0.04 |
| AAPL20250912C00235000 | 235.00 | 5.95 | 6.10 | 6.03 | 13,607 | 22,847 | 22.62% | 0.76 | 0.04 | -0.17 | 0.10 | 0.03 |
| AAPL20250912C00237500 | 237.50 | 4.15 | 4.30 | 4.16 | 10,150 | 7,185 | 21.84% | 0.65 | 0.05 | -0.20 | 0.12 | 0.03 |
| AAPL20250912C00240000 | 240.00 | 2.72 | 2.79 | 2.75 | 50,907 | 39,019 | 21.42% | 0.51 | 0.06 | -0.21 | 0.13 | 0.02 |
| AAPL20250912C00242500 | 242.50 | 1.66 | 1.69 | 1.63 | 28,431 | 8,356 | 21.08% | 0.38 | 0.05 | -0.20 | 0.13 | 0.02 |
| AAPL20250912C00245000 | 245.00 | 0.93 | 0.95 | 0.95 | 31,366 | 19,695 | 20.97% | 0.25 | 0.05 | -0.16 | 0.11 | 0.01 |
| AAPL20250912C00247500 | 247.50 | 0.50 | 0.53 | 0.52 | 7,354 | 8,070 | 21.38% | 0.16 | 0.03 | -0.12 | 0.08 | 0.01 |
| AAPL20250912C00250000 | 250.00 | 0.28 | 0.30 | 0.30 | 20,992 | 17,604 | 22.01% | 0.10 | 0.02 | -0.09 | 0.06 | 0.00 |
| AAPL20250912C00252500 | 252.50 | 0.16 | 0.17 | 0.17 | 2,064 | 1,563 | 23.07% | 0.06 | 0.02 | -0.06 | 0.04 | 0.00 |
| AAPL20250912C00255000 | 255.00 | 0.10 | 0.11 | 0.11 | 6,991 | 9,960 | 24.37% | 0.04 | 0.01 | -0.04 | 0.03 | 0.00 |
| AAPL20250912C00257500 | 257.50 | 0.07 | 0.08 | 0.08 | 3,906 | 247 | 25.84% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| AAPL20250912C00260000 | 260.00 | 0.05 | 0.06 | 0.05 | 2,329 | 2,744 | 26.93% | 0.02 | 0.00 | -0.02 | 0.02 | 0.00 |
| AAPL20250912C00265000 | 265.00 | 0.03 | 0.04 | 0.04 | 818 | 5,689 | 30.49% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL20250912P00215000 | 215.00 | 0.06 | 0.07 | 0.07 | 407 | 3,370 | 37.08% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| AAPL20250912P00217500 | 217.50 | 0.06 | 0.08 | 0.08 | 652 | 1,114 | 34.41% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| AAPL20250912P00220000 | 220.00 | 0.08 | 0.10 | 0.10 | 1,888 | 14,047 | 32.15% | -0.02 | 0.01 | -0.04 | 0.02 | -0.00 |
| AAPL20250912P00222500 | 222.50 | 0.12 | 0.14 | 0.13 | 1,771 | 14,895 | 29.97% | -0.03 | 0.01 | -0.05 | 0.03 | -0.00 |
| AAPL20250912P00225000 | 225.00 | 0.16 | 0.18 | 0.17 | 2,055 | 5,952 | 28.00% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| AAPL20250912P00227500 | 227.50 | 0.27 | 0.28 | 0.27 | 3,680 | 2,731 | 26.38% | -0.07 | 0.02 | -0.08 | 0.05 | -0.00 |
| AAPL20250912P00230000 | 230.00 | 0.43 | 0.44 | 0.44 | 10,204 | 7,225 | 24.91% | -0.10 | 0.02 | -0.10 | 0.06 | -0.00 |
| AAPL20250912P00232500 | 232.50 | 0.70 | 0.73 | 0.72 | 5,930 | 3,550 | 23.78% | -0.16 | 0.03 | -0.14 | 0.08 | -0.01 |
| AAPL20250912P00235000 | 235.00 | 1.14 | 1.18 | 1.15 | 10,042 | 3,481 | 22.85% | -0.24 | 0.04 | -0.17 | 0.11 | -0.01 |
| AAPL20250912P00237500 | 237.50 | 1.84 | 1.93 | 1.95 | 7,937 | 3,324 | 22.15% | -0.36 | 0.05 | -0.20 | 0.12 | -0.01 |
| AAPL20250912P00240000 | 240.00 | 2.86 | 2.98 | 2.96 | 8,548 | 902 | 21.56% | -0.49 | 0.06 | -0.21 | 0.13 | -0.02 |
| AAPL20250912P00242500 | 242.50 | 4.25 | 4.40 | 4.55 | 1,381 | 748 | 21.33% | -0.63 | 0.05 | -0.20 | 0.13 | -0.02 |
| AAPL20250912P00245000 | 245.00 | 6.00 | 6.20 | 6.60 | 2,361 | 3,475 | 21.28% | -0.75 | 0.05 | -0.17 | 0.11 | -0.03 |
| AAPL20250912P00247500 | 247.50 | 7.95 | 8.45 | 8.35 | 644 | 33 | 21.27% | -0.85 | 0.04 | -0.12 | 0.08 | -0.02 |
| AAPL20250912P00250000 | 250.00 | 10.30 | 10.80 | 10.77 | 124 | 14 | 22.29% | -0.91 | 0.02 | -0.09 | 0.05 | -0.02 |
| AAPL20250912P00252500 | 252.50 | 12.70 | 13.35 | 12.81 | 10 | 1 | 23.70% | -0.95 | 0.02 | -0.07 | 0.04 | -0.02 |
| AAPL20250912P00255000 | 255.00 | 14.80 | 15.95 | 15.62 | 5 | 0 | 28.67% | -0.94 | 0.01 | -0.09 | 0.04 | -0.02 |
| AAPL20250912P00257500 | 257.50 | 17.30 | 18.65 | 18.03 | 4 | 0 | 28.83% | -0.97 | 0.01 | -0.06 | 0.02 | -0.01 |
| AAPL20250912P00260000 | 260.00 | 19.85 | 21.05 | 21.10 | 85 | 80 | 35.58% | -0.95 | 0.01 | -0.09 | 0.03 | -0.02 |
| AAPL20250912P00265000 | 265.00 | 24.80 | 26.05 | 0.00 | 0 | 1 | 45.19% | -0.94 | 0.01 | -0.12 | 0.04 | -0.02 |
