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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESTC20250919C00040000 | 40.00 | 44.80 | 48.70 | 0.00 | 0 | 3 | 183.47% | 0.99 | 0.00 | -0.02 | 0.00 | 0.02 |
| ESTC20250919C00045000 | 45.00 | 39.80 | 43.70 | 0.00 | 0 | 0 | 164.93% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| ESTC20250919C00050000 | 50.00 | 34.80 | 38.60 | 0.00 | 0 | 2 | 157.03% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| ESTC20250919C00055000 | 55.00 | 29.90 | 33.20 | 0.00 | 0 | 2 | 116.75% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| ESTC20250919C00060000 | 60.00 | 25.80 | 28.40 | 0.00 | 0 | 55 | 113.29% | 0.96 | 0.00 | -0.05 | 0.01 | 0.02 |
| ESTC20250919C00065000 | 65.00 | 20.70 | 22.70 | 0.00 | 0 | 105 | 70.39% | 0.98 | 0.00 | -0.01 | 0.01 | 0.02 |
| ESTC20250919C00070000 | 70.00 | 16.00 | 17.30 | 16.70 | 120 | 375 | 76.20% | 0.93 | 0.01 | -0.06 | 0.02 | 0.02 |
| ESTC20250919C00075000 | 75.00 | 11.90 | 13.00 | 11.80 | 14 | 197 | 51.94% | 0.93 | 0.02 | -0.04 | 0.02 | 0.03 |
| ESTC20250919C00080000 | 80.00 | 6.90 | 7.90 | 7.10 | 29 | 1,847 | 42.12% | 0.84 | 0.03 | -0.06 | 0.04 | 0.03 |
| ESTC20250919C00085000 | 85.00 | 3.50 | 3.90 | 3.70 | 126 | 2,736 | 40.11% | 0.60 | 0.06 | -0.09 | 0.07 | 0.02 |
| ESTC20250919C00090000 | 90.00 | 1.50 | 1.60 | 1.56 | 479 | 2,899 | 43.66% | 0.33 | 0.05 | -0.10 | 0.06 | 0.01 |
| ESTC20250919C00095000 | 95.00 | 0.55 | 0.80 | 0.62 | 270 | 3,804 | 46.22% | 0.16 | 0.03 | -0.07 | 0.04 | 0.00 |
| ESTC20250919C00100000 | 100.00 | 0.20 | 0.35 | 0.30 | 244 | 1,571 | 50.14% | 0.08 | 0.02 | -0.04 | 0.02 | 0.00 |
| ESTC20250919C00105000 | 105.00 | 0.05 | 0.40 | 0.15 | 23 | 1,199 | 59.96% | 0.06 | 0.01 | -0.04 | 0.02 | 0.00 |
| ESTC20250919C00110000 | 110.00 | 0.00 | 0.40 | 0.05 | 2 | 470 | 69.41% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| ESTC20250919C00115000 | 115.00 | 0.00 | 0.10 | 0.09 | 1 | 2,983 | 64.41% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| ESTC20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 636 | 66.74% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ESTC20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 156 | 73.91% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ESTC20250919C00130000 | 130.00 | 0.00 | 0.10 | 0.00 | 0 | 90 | 87.34% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ESTC20250919C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 1,820 | 87.12% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESTC20250919P00040000 | 40.00 | 0.00 | 1.35 | 0.00 | 0 | 13 | 248.43% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| ESTC20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 239.67% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| ESTC20250919P00050000 | 50.00 | 0.00 | 0.60 | 0.00 | 0 | 147 | 157.04% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| ESTC20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.05 | 1 | 340 | 92.64% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ESTC20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 601 | 76.27% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ESTC20250919P00065000 | 65.00 | 0.10 | 0.25 | 0.11 | 5 | 1,151 | 81.37% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| ESTC20250919P00070000 | 70.00 | 0.10 | 0.45 | 0.15 | 7 | 915 | 64.92% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| ESTC20250919P00075000 | 75.00 | 0.25 | 0.50 | 0.28 | 11 | 2,710 | 51.71% | -0.08 | 0.02 | -0.04 | 0.02 | -0.00 |
| ESTC20250919P00080000 | 80.00 | 0.60 | 1.00 | 0.65 | 536 | 2,834 | 45.60% | -0.18 | 0.03 | -0.07 | 0.05 | -0.01 |
| ESTC20250919P00085000 | 85.00 | 1.65 | 2.55 | 2.50 | 20 | 615 | 39.34% | -0.40 | 0.06 | -0.09 | 0.07 | -0.01 |
| ESTC20250919P00090000 | 90.00 | 4.40 | 4.90 | 5.36 | 34 | 313 | 41.65% | -0.68 | 0.05 | -0.09 | 0.06 | -0.02 |
| ESTC20250919P00095000 | 95.00 | 7.60 | 9.80 | 9.05 | 12 | 39 | 62.02% | -0.77 | 0.03 | -0.12 | 0.05 | -0.02 |
| ESTC20250919P00100000 | 100.00 | 13.10 | 14.80 | 0.00 | 0 | 47 | 47.99% | -0.95 | 0.02 | -0.04 | 0.02 | -0.01 |
| ESTC20250919P00105000 | 105.00 | 17.80 | 20.30 | 0.00 | 0 | 0 | 72.47% | -0.91 | 0.01 | -0.08 | 0.03 | -0.02 |
| ESTC20250919P00110000 | 110.00 | 21.70 | 25.10 | 0.00 | 0 | 8 | 80.21% | -0.94 | 0.01 | -0.07 | 0.02 | -0.02 |
| ESTC20250919P00115000 | 115.00 | 27.60 | 29.60 | 28.64 | 1 | 0 | 88.34% | -0.95 | 0.01 | -0.06 | 0.02 | -0.02 |
| ESTC20250919P00120000 | 120.00 | 32.50 | 35.30 | 0.00 | 0 | 0 | 98.41% | -0.96 | 0.01 | -0.06 | 0.02 | -0.02 |
| ESTC20250919P00125000 | 125.00 | 37.60 | 40.10 | 0.00 | 0 | 0 | 104.10% | -0.97 | 0.01 | -0.06 | 0.01 | -0.01 |
| ESTC20250919P00130000 | 130.00 | 41.50 | 45.00 | 0.00 | 0 | 0 | 116.81% | -0.96 | 0.01 | -0.07 | 0.01 | -0.02 |
| ESTC20250919P00135000 | 135.00 | 47.60 | 50.40 | 0.00 | 0 | 0 | 128.86% | -0.96 | 0.01 | -0.08 | 0.02 | -0.02 |
