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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADUS20250919P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 241.64% | -0.08 | 0.00 | -0.28 | 0.03 | -0.00 |
| ADUS20250919P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 215.78% | -0.09 | 0.00 | -0.28 | 0.04 | -0.00 |
| ADUS20250919P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 154.21% | -0.07 | 0.00 | -0.16 | 0.03 | -0.00 |
| ADUS20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 168.57% | -0.11 | 0.01 | -0.26 | 0.04 | -0.01 |
| ADUS20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 63.96% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| ADUS20250919P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 98.31% | -0.10 | 0.01 | -0.14 | 0.04 | -0.00 |
| ADUS20250919P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 104.94% | -0.18 | 0.01 | -0.21 | 0.06 | -0.01 |
| ADUS20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 82.15% | -0.20 | 0.02 | -0.18 | 0.06 | -0.01 |
| ADUS20250919P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 63.79% | -0.26 | 0.02 | -0.17 | 0.07 | -0.01 |
| ADUS20250919P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 41.58% | -0.36 | 0.04 | -0.12 | 0.08 | -0.02 |
| ADUS20250919P00115000 | 115.00 | 1.00 | 5.50 | 0.00 | 0 | 1 | 25.44% | -0.64 | 0.07 | -0.08 | 0.08 | -0.02 |
| ADUS20250919P00120000 | 120.00 | 4.60 | 9.00 | 0.00 | 0 | 0 | 29.24% | -0.85 | 0.04 | -0.05 | 0.05 | -0.03 |
| ADUS20250919P00125000 | 125.00 | 9.50 | 14.00 | 0.00 | 0 | 0 | 32.33% | -0.95 | 0.02 | -0.03 | 0.02 | -0.02 |
| ADUS20250919P00130000 | 130.00 | 14.50 | 19.00 | 0.00 | 0 | 0 | 38.93% | -0.97 | 0.01 | -0.02 | 0.02 | -0.02 |
| ADUS20250919P00135000 | 135.00 | 19.50 | 24.00 | 0.00 | 0 | 0 | 47.39% | -0.97 | 0.01 | -0.02 | 0.01 | -0.02 |
| ADUS20250919P00140000 | 140.00 | 24.50 | 29.00 | 0.00 | 0 | 0 | 59.03% | -0.97 | 0.01 | -0.03 | 0.02 | -0.02 |
| ADUS20250919P00145000 | 145.00 | 29.60 | 34.00 | 0.00 | 0 | 0 | 122.21% | -0.82 | 0.01 | -0.25 | 0.06 | -0.04 |
| ADUS20250919P00150000 | 150.00 | 34.50 | 39.00 | 0.00 | 0 | 0 | 77.72% | -0.97 | 0.00 | -0.04 | 0.02 | -0.02 |
| ADUS20250919P00155000 | 155.00 | 39.60 | 44.00 | 0.00 | 0 | 0 | 76.94% | -0.98 | 0.00 | -0.03 | 0.01 | -0.02 |
| ADUS20250919P00160000 | 160.00 | 44.60 | 49.00 | 0.00 | 0 | 0 | 151.58% | -0.85 | 0.01 | -0.27 | 0.05 | -0.04 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADUS20250919C00065000 | 65.00 | 46.00 | 50.50 | 0.00 | 0 | 0 | 140.42% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| ADUS20250919C00070000 | 70.00 | 41.00 | 45.50 | 0.00 | 0 | 0 | 117.39% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| ADUS20250919C00075000 | 75.00 | 36.00 | 40.50 | 0.00 | 0 | 0 | 101.67% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| ADUS20250919C00080000 | 80.00 | 31.00 | 35.50 | 0.00 | 0 | 0 | 86.84% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| ADUS20250919C00085000 | 85.00 | 26.00 | 30.50 | 0.00 | 0 | 0 | 72.75% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| ADUS20250919C00090000 | 90.00 | 21.00 | 25.50 | 0.00 | 0 | 0 | 66.13% | 0.96 | 0.01 | -0.04 | 0.02 | 0.03 |
| ADUS20250919C00095000 | 95.00 | 16.00 | 20.50 | 0.00 | 0 | 0 | 52.30% | 0.96 | 0.01 | -0.03 | 0.02 | 0.03 |
| ADUS20250919C00100000 | 100.00 | 11.50 | 15.90 | 0.00 | 0 | 0 | 33.83% | 0.97 | 0.01 | -0.02 | 0.02 | 0.04 |
| ADUS20250919C00105000 | 105.00 | 6.50 | 10.90 | 0.00 | 0 | 0 | 35.28% | 0.85 | 0.03 | -0.06 | 0.05 | 0.03 |
| ADUS20250919C00110000 | 110.00 | 2.00 | 6.90 | 0.00 | 0 | 6 | 27.77% | 0.68 | 0.06 | -0.08 | 0.08 | 0.03 |
| ADUS20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 38.17% | 0.41 | 0.05 | -0.12 | 0.09 | 0.02 |
| ADUS20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 56.99% | 0.31 | 0.03 | -0.16 | 0.08 | 0.01 |
| ADUS20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 73.79% | 0.26 | 0.02 | -0.19 | 0.07 | 0.01 |
| ADUS20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 88.03% | 0.23 | 0.02 | -0.21 | 0.07 | 0.01 |
| ADUS20250919C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 100.93% | 0.21 | 0.01 | -0.23 | 0.06 | 0.01 |
| ADUS20250919C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 112.80% | 0.19 | 0.01 | -0.24 | 0.06 | 0.01 |
| ADUS20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 123.83% | 0.18 | 0.01 | -0.26 | 0.06 | 0.01 |
| ADUS20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 134.15% | 0.17 | 0.01 | -0.27 | 0.06 | 0.01 |
| ADUS20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 143.87% | 0.16 | 0.01 | -0.28 | 0.05 | 0.01 |
| ADUS20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 153.06% | 0.16 | 0.01 | -0.29 | 0.05 | 0.01 |
