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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADSK20250912P00302500 | 302.50 | 0.00 | 0.80 | 0.30 | 5 | 9 | 33.60% | -0.05 | 0.01 | -0.10 | 0.05 | -0.00 |
| ADSK20250912P00305000 | 305.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 27.65% | -0.04 | 0.01 | -0.06 | 0.04 | -0.00 |
| ADSK20250912P00307500 | 307.50 | 0.00 | 0.35 | 0.27 | 1 | 47 | 27.19% | -0.05 | 0.01 | -0.09 | 0.05 | -0.00 |
| ADSK20250912P00310000 | 310.00 | 0.25 | 0.45 | 0.50 | 1 | 267 | 25.54% | -0.07 | 0.01 | -0.10 | 0.06 | -0.00 |
| ADSK20250912P00312500 | 312.50 | 0.40 | 0.60 | 0.45 | 3 | 3 | 23.96% | -0.09 | 0.01 | -0.12 | 0.08 | -0.01 |
| ADSK20250912P00315000 | 315.00 | 0.60 | 0.85 | 1.10 | 26 | 150 | 23.23% | -0.13 | 0.02 | -0.15 | 0.10 | -0.01 |
| ADSK20250912P00317500 | 317.50 | 0.15 | 2.55 | 1.05 | 14 | 1 | 22.56% | -0.18 | 0.03 | -0.19 | 0.12 | -0.01 |
| ADSK20250912P00320000 | 320.00 | 1.35 | 1.50 | 1.42 | 252 | 54 | 21.28% | -0.24 | 0.03 | -0.22 | 0.14 | -0.01 |
| ADSK20250912P00322500 | 322.50 | 1.55 | 2.20 | 1.85 | 34 | 1 | 20.62% | -0.32 | 0.04 | -0.25 | 0.16 | -0.02 |
| ADSK20250912P00325000 | 325.00 | 2.55 | 3.20 | 2.90 | 6 | 0 | 20.46% | -0.43 | 0.04 | -0.27 | 0.18 | -0.02 |
| ADSK20250912P00327500 | 327.50 | 4.00 | 4.40 | 4.20 | 2 | 0 | 20.15% | -0.53 | 0.04 | -0.27 | 0.18 | -0.03 |
| ADSK20250912P00330000 | 330.00 | 5.20 | 6.20 | 5.79 | 2 | 21 | 20.46% | -0.64 | 0.04 | -0.26 | 0.17 | -0.03 |
| ADSK20250912P00335000 | 335.00 | 9.10 | 11.30 | 0.00 | 0 | 0 | 20.28% | -0.82 | 0.03 | -0.18 | 0.12 | -0.03 |
| ADSK20250912P00340000 | 340.00 | 13.00 | 15.10 | 0.00 | 0 | 0 | 19.89% | -0.94 | 0.02 | -0.09 | 0.06 | -0.02 |
| ADSK20250912P00345000 | 345.00 | 17.80 | 19.80 | 0.00 | 0 | 0 | 32.09% | -0.89 | 0.01 | -0.20 | 0.09 | -0.03 |
| ADSK20250912P00350000 | 350.00 | 22.70 | 24.80 | 0.00 | 0 | 0 | 41.61% | -0.88 | 0.01 | -0.27 | 0.09 | -0.04 |
| ADSK20250912P00355000 | 355.00 | 28.00 | 30.20 | 0.00 | 0 | 0 | 46.24% | -0.90 | 0.01 | -0.26 | 0.08 | -0.04 |
| ADSK20250912P00360000 | 360.00 | 32.10 | 35.40 | 0.00 | 0 | 0 | 53.11% | -0.90 | 0.01 | -0.29 | 0.08 | -0.04 |
| ADSK20250912P00365000 | 365.00 | 37.20 | 40.30 | 0.00 | 0 | 0 | 58.53% | -0.91 | 0.01 | -0.30 | 0.07 | -0.04 |
| ADSK20250912P00370000 | 370.00 | 42.50 | 45.20 | 0.00 | 0 | 0 | 65.18% | -0.91 | 0.01 | -0.33 | 0.07 | -0.04 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADSK20250912C00302500 | 302.50 | 22.70 | 25.10 | 0.00 | 0 | 1 | 32.53% | 0.96 | 0.01 | -0.08 | 0.04 | 0.05 |
| ADSK20250912C00305000 | 305.00 | 20.40 | 22.60 | 21.70 | 2 | 26 | 34.36% | 0.93 | 0.01 | -0.14 | 0.06 | 0.05 |
| ADSK20250912C00307500 | 307.50 | 17.90 | 20.00 | 0.00 | 0 | 11 | 31.88% | 0.92 | 0.01 | -0.15 | 0.07 | 0.05 |
| ADSK20250912C00310000 | 310.00 | 16.70 | 17.40 | 16.50 | 8 | 54 | 14.75% | 0.99 | 0.00 | -0.00 | 0.01 | 0.06 |
| ADSK20250912C00312500 | 312.50 | 13.50 | 14.90 | 0.00 | 0 | 0 | 23.93% | 0.91 | 0.01 | -0.12 | 0.08 | 0.05 |
| ADSK20250912C00315000 | 315.00 | 11.60 | 12.70 | 12.01 | 61 | 92 | 22.34% | 0.88 | 0.02 | -0.14 | 0.09 | 0.05 |
| ADSK20250912C00317500 | 317.50 | 9.30 | 10.60 | 7.45 | 1 | 2 | 22.62% | 0.82 | 0.03 | -0.19 | 0.12 | 0.05 |
| ADSK20250912C00320000 | 320.00 | 7.50 | 8.20 | 8.00 | 32 | 120 | 20.43% | 0.77 | 0.03 | -0.20 | 0.14 | 0.05 |
| ADSK20250912C00322500 | 322.50 | 5.50 | 6.30 | 5.88 | 8 | 7 | 21.58% | 0.67 | 0.04 | -0.26 | 0.16 | 0.04 |
| ADSK20250912C00325000 | 325.00 | 4.30 | 4.90 | 4.50 | 43 | 113 | 20.73% | 0.57 | 0.04 | -0.27 | 0.18 | 0.04 |
| ADSK20250912C00327500 | 327.50 | 3.00 | 4.50 | 3.35 | 40 | 24 | 20.17% | 0.47 | 0.04 | -0.27 | 0.18 | 0.03 |
| ADSK20250912C00330000 | 330.00 | 1.95 | 2.40 | 2.05 | 60 | 28 | 20.10% | 0.36 | 0.04 | -0.25 | 0.17 | 0.02 |
| ADSK20250912C00335000 | 335.00 | 0.75 | 1.15 | 0.63 | 34 | 28 | 20.16% | 0.19 | 0.03 | -0.18 | 0.12 | 0.01 |
| ADSK20250912C00340000 | 340.00 | 0.35 | 0.45 | 0.45 | 7 | 62 | 21.65% | 0.10 | 0.02 | -0.11 | 0.08 | 0.01 |
| ADSK20250912C00345000 | 345.00 | 0.00 | 0.80 | 0.00 | 0 | 3 | 25.26% | 0.06 | 0.01 | -0.09 | 0.06 | 0.00 |
| ADSK20250912C00350000 | 350.00 | 0.00 | 0.85 | 1.20 | 4 | 0 | 31.79% | 0.06 | 0.01 | -0.12 | 0.06 | 0.00 |
| ADSK20250912C00355000 | 355.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 58.11% | 0.16 | 0.01 | -0.46 | 0.11 | 0.01 |
| ADSK20250912C00360000 | 360.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 49.75% | 0.09 | 0.01 | -0.24 | 0.07 | 0.01 |
| ADSK20250912C00365000 | 365.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 54.19% | 0.08 | 0.01 | -0.24 | 0.07 | 0.00 |
| ADSK20250912C00370000 | 370.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 58.33% | 0.07 | 0.00 | -0.23 | 0.06 | 0.00 |
