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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBBY20250912C00005000 | 5.00 | 4.80 | 6.80 | 0.00 | 0 | 0 | 440.31% | 0.92 | 0.03 | -0.06 | 0.00 | 0.00 |
| BBBY20250912C00005500 | 5.50 | 4.30 | 6.30 | 0.00 | 0 | 0 | 312.97% | 0.94 | 0.03 | -0.04 | 0.00 | 0.00 |
| BBBY20250912C00006000 | 6.00 | 3.80 | 5.00 | 3.16 | 4 | 0 | 201.81% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| BBBY20250912C00006500 | 6.50 | 3.30 | 5.20 | 0.00 | 0 | 0 | 209.95% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00007000 | 7.00 | 2.75 | 4.80 | 0.00 | 0 | 0 | 309.86% | 0.84 | 0.06 | -0.07 | 0.00 | 0.00 |
| BBBY20250912C00007500 | 7.50 | 2.25 | 2.45 | 0.00 | 0 | 8 | 163.06% | 0.90 | 0.08 | -0.03 | 0.00 | 0.00 |
| BBBY20250912C00008000 | 8.00 | 1.85 | 2.00 | 1.95 | 304 | 173 | 99.49% | 0.93 | 0.10 | -0.01 | 0.00 | 0.00 |
| BBBY20250912C00008500 | 8.50 | 1.40 | 1.55 | 1.50 | 21 | 52 | 92.50% | 0.87 | 0.17 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00009000 | 9.00 | 1.00 | 1.15 | 1.00 | 225 | 284 | 91.91% | 0.76 | 0.25 | -0.03 | 0.00 | 0.00 |
| BBBY20250912C00009500 | 9.50 | 0.70 | 0.80 | 0.70 | 328 | 226 | 95.59% | 0.61 | 0.30 | -0.04 | 0.01 | 0.00 |
| BBBY20250912C00010000 | 10.00 | 0.40 | 0.50 | 0.45 | 1,345 | 536 | 98.10% | 0.46 | 0.30 | -0.04 | 0.01 | 0.00 |
| BBBY20250912C00010500 | 10.50 | 0.25 | 0.30 | 0.30 | 534 | 231 | 96.61% | 0.32 | 0.27 | -0.03 | 0.00 | 0.00 |
| BBBY20250912C00011000 | 11.00 | 0.15 | 0.20 | 0.20 | 644 | 143 | 92.26% | 0.19 | 0.22 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00011500 | 11.50 | 0.05 | 0.15 | 0.10 | 87 | 60 | 96.35% | 0.12 | 0.16 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00012000 | 12.00 | 0.05 | 0.35 | 0.10 | 28 | 72 | 113.35% | 0.11 | 0.12 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00012500 | 12.50 | 0.00 | 0.10 | 0.05 | 11 | 56 | 117.00% | 0.08 | 0.09 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00013000 | 13.00 | 0.00 | 0.85 | 0.00 | 0 | 31 | 194.99% | 0.18 | 0.10 | -0.05 | 0.00 | 0.00 |
| BBBY20250912C00013500 | 13.50 | 0.00 | 1.15 | 0.00 | 0 | 3 | 250.52% | 0.23 | 0.09 | -0.07 | 0.00 | 0.00 |
| BBBY20250912C00014000 | 14.00 | 0.00 | 1.15 | 0.00 | 0 | 32 | 267.06% | 0.22 | 0.08 | -0.08 | 0.00 | 0.00 |
| BBBY20250912C00014500 | 14.50 | 0.00 | 1.15 | 0.00 | 0 | 3 | 282.13% | 0.21 | 0.08 | -0.08 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBBY20250912P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 482.22% | -0.09 | 0.03 | -0.08 | 0.00 | -0.00 |
| BBBY20250912P00005500 | 5.50 | 0.00 | 1.05 | 0.00 | 0 | 0 | 427.97% | -0.10 | 0.03 | -0.07 | 0.00 | -0.00 |
| BBBY20250912P00006000 | 6.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 473.99% | -0.14 | 0.04 | -0.10 | 0.00 | -0.00 |
| BBBY20250912P00006500 | 6.50 | 0.00 | 0.05 | 0.00 | 0 | 16 | 162.65% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| BBBY20250912P00007000 | 7.00 | 0.00 | 0.10 | 0.00 | 0 | 152 | 157.53% | -0.05 | 0.05 | -0.02 | 0.00 | -0.00 |
| BBBY20250912P00007500 | 7.50 | 0.00 | 0.05 | 0.05 | 30 | 19 | 112.57% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| BBBY20250912P00008000 | 8.00 | 0.00 | 0.15 | 0.03 | 14 | 88 | 104.65% | -0.08 | 0.10 | -0.01 | 0.00 | -0.00 |
| BBBY20250912P00008500 | 8.50 | 0.00 | 0.10 | 0.09 | 355 | 63 | 89.69% | -0.12 | 0.16 | -0.02 | 0.00 | -0.00 |
| BBBY20250912P00009000 | 9.00 | 0.15 | 0.20 | 0.17 | 94 | 77 | 88.38% | -0.24 | 0.26 | -0.03 | 0.00 | -0.00 |
| BBBY20250912P00009500 | 9.50 | 0.30 | 0.40 | 0.35 | 75 | 3 | 87.98% | -0.39 | 0.32 | -0.03 | 0.01 | -0.00 |
| BBBY20250912P00010000 | 10.00 | 0.50 | 0.60 | 0.60 | 50 | 0 | 90.74% | -0.55 | 0.32 | -0.04 | 0.01 | -0.00 |
| BBBY20250912P00010500 | 10.50 | 0.70 | 0.95 | 0.00 | 0 | 6 | 88.29% | -0.70 | 0.29 | -0.03 | 0.00 | -0.00 |
| BBBY20250912P00011000 | 11.00 | 1.05 | 1.35 | 0.00 | 0 | 8 | 88.13% | -0.82 | 0.22 | -0.02 | 0.00 | -0.00 |
| BBBY20250912P00011500 | 11.50 | 0.50 | 1.80 | 1.99 | 1 | 1 | 78.72% | -0.93 | 0.14 | -0.01 | 0.00 | -0.00 |
| BBBY20250912P00012000 | 12.00 | 2.10 | 3.00 | 2.15 | 5 | 1 | 93.91% | -0.94 | 0.10 | -0.01 | 0.00 | -0.00 |
| BBBY20250912P00012500 | 12.50 | 1.70 | 4.60 | 0.00 | 0 | 0 | 262.77% | -0.69 | 0.10 | -0.09 | 0.00 | -0.00 |
| BBBY20250912P00013000 | 13.00 | 3.10 | 5.30 | 0.00 | 0 | 0 | 347.95% | -0.64 | 0.08 | -0.13 | 0.01 | -0.00 |
| BBBY20250912P00013500 | 13.50 | 3.60 | 5.80 | 0.00 | 0 | 0 | 368.03% | -0.65 | 0.07 | -0.13 | 0.00 | -0.00 |
| BBBY20250912P00014000 | 14.00 | 3.20 | 4.20 | 4.11 | 4 | 0 | 395.12% | -0.65 | 0.07 | -0.14 | 0.00 | -0.00 |
| BBBY20250912P00014500 | 14.50 | 4.50 | 6.60 | 4.80 | 1 | 0 | 315.91% | -0.75 | 0.07 | -0.10 | 0.00 | -0.00 |
