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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETHA20250912C00028000 | 28.00 | 4.80 | 4.95 | 4.83 | 177 | 161 | 80.05% | 0.93 | 0.04 | -0.03 | 0.01 | 0.00 |
| ETHA20250912C00028500 | 28.50 | 4.35 | 4.55 | 5.35 | 6 | 55 | 80.90% | 0.90 | 0.05 | -0.04 | 0.01 | 0.00 |
| ETHA20250912C00029000 | 29.00 | 3.95 | 4.05 | 3.98 | 428 | 1,186 | 76.09% | 0.88 | 0.06 | -0.05 | 0.01 | 0.00 |
| ETHA20250912C00029500 | 29.50 | 3.50 | 3.60 | 3.35 | 13 | 85 | 74.84% | 0.85 | 0.07 | -0.06 | 0.01 | 0.00 |
| ETHA20250912C00030000 | 30.00 | 3.10 | 3.15 | 3.10 | 179 | 1,555 | 73.62% | 0.81 | 0.08 | -0.06 | 0.01 | 0.00 |
| ETHA20250912C00030500 | 30.50 | 2.68 | 2.88 | 2.66 | 60 | 82 | 71.97% | 0.77 | 0.09 | -0.07 | 0.01 | 0.00 |
| ETHA20250912C00031000 | 31.00 | 2.33 | 2.52 | 2.27 | 36 | 361 | 70.78% | 0.72 | 0.10 | -0.08 | 0.02 | 0.00 |
| ETHA20250912C00031500 | 31.50 | 1.98 | 2.04 | 1.95 | 54 | 244 | 70.33% | 0.67 | 0.11 | -0.08 | 0.02 | 0.00 |
| ETHA20250912C00032000 | 32.00 | 1.67 | 1.87 | 1.65 | 398 | 387 | 69.88% | 0.61 | 0.12 | -0.09 | 0.02 | 0.00 |
| ETHA20250912C00032500 | 32.50 | 1.38 | 1.42 | 1.36 | 2,556 | 1,178 | 69.29% | 0.54 | 0.13 | -0.09 | 0.02 | 0.00 |
| ETHA20250912C00033000 | 33.00 | 1.14 | 1.16 | 1.15 | 5,048 | 3,122 | 68.29% | 0.48 | 0.13 | -0.09 | 0.02 | 0.00 |
| ETHA20250912C00033500 | 33.50 | 0.90 | 0.93 | 0.91 | 1,816 | 810 | 67.75% | 0.42 | 0.13 | -0.09 | 0.02 | 0.00 |
| ETHA20250912C00034000 | 34.00 | 0.72 | 0.74 | 0.72 | 2,555 | 4,894 | 66.96% | 0.36 | 0.12 | -0.08 | 0.02 | 0.00 |
| ETHA20250912C00034500 | 34.50 | 0.55 | 0.60 | 0.55 | 21,761 | 2,907 | 66.95% | 0.30 | 0.11 | -0.08 | 0.02 | 0.00 |
| ETHA20250912C00035000 | 35.00 | 0.42 | 0.45 | 0.43 | 3,977 | 6,803 | 67.01% | 0.25 | 0.10 | -0.07 | 0.01 | 0.00 |
| ETHA20250912C00035500 | 35.50 | 0.32 | 0.35 | 0.33 | 672 | 824 | 66.88% | 0.20 | 0.09 | -0.06 | 0.01 | 0.00 |
| ETHA20250912C00036000 | 36.00 | 0.24 | 0.26 | 0.25 | 1,742 | 6,852 | 67.04% | 0.16 | 0.08 | -0.05 | 0.01 | 0.00 |
| ETHA20250912C00036500 | 36.50 | 0.18 | 0.20 | 0.20 | 213 | 250 | 67.83% | 0.13 | 0.07 | -0.05 | 0.01 | 0.00 |
| ETHA20250912C00037000 | 37.00 | 0.14 | 0.17 | 0.14 | 1,329 | 4,294 | 67.80% | 0.10 | 0.06 | -0.04 | 0.01 | 0.00 |
| ETHA20250912C00037500 | 37.50 | 0.12 | 0.14 | 0.13 | 315 | 497 | 69.69% | 0.09 | 0.05 | -0.03 | 0.01 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETHA20250912P00028000 | 28.00 | 0.09 | 0.16 | 0.12 | 454 | 6,856 | 82.65% | -0.08 | 0.04 | -0.04 | 0.01 | -0.00 |
| ETHA20250912P00028500 | 28.50 | 0.11 | 0.17 | 0.14 | 133 | 971 | 80.57% | -0.10 | 0.05 | -0.04 | 0.01 | -0.00 |
| ETHA20250912P00029000 | 29.00 | 0.18 | 0.21 | 0.19 | 1,170 | 1,760 | 75.84% | -0.12 | 0.06 | -0.05 | 0.01 | -0.00 |
| ETHA20250912P00029500 | 29.50 | 0.24 | 0.25 | 0.25 | 276 | 1,223 | 74.19% | -0.15 | 0.07 | -0.05 | 0.01 | -0.00 |
| ETHA20250912P00030000 | 30.00 | 0.31 | 0.32 | 0.32 | 1,950 | 6,607 | 72.67% | -0.18 | 0.08 | -0.06 | 0.01 | -0.00 |
| ETHA20250912P00030500 | 30.50 | 0.41 | 0.42 | 0.43 | 983 | 988 | 71.89% | -0.23 | 0.09 | -0.07 | 0.01 | -0.00 |
| ETHA20250912P00031000 | 31.00 | 0.53 | 0.56 | 0.54 | 1,295 | 1,533 | 70.72% | -0.28 | 0.10 | -0.08 | 0.02 | -0.00 |
| ETHA20250912P00031500 | 31.50 | 0.68 | 0.70 | 0.72 | 497 | 1,000 | 70.19% | -0.33 | 0.11 | -0.08 | 0.02 | -0.00 |
| ETHA20250912P00032000 | 32.00 | 0.87 | 0.89 | 0.87 | 4,824 | 3,443 | 69.57% | -0.39 | 0.12 | -0.09 | 0.02 | -0.00 |
| ETHA20250912P00032500 | 32.50 | 1.08 | 1.11 | 1.09 | 869 | 1,221 | 68.44% | -0.46 | 0.13 | -0.09 | 0.02 | -0.00 |
| ETHA20250912P00033000 | 33.00 | 1.32 | 1.36 | 1.35 | 1,847 | 2,190 | 67.72% | -0.52 | 0.13 | -0.09 | 0.02 | -0.00 |
| ETHA20250912P00033500 | 33.50 | 1.59 | 1.64 | 1.65 | 1,126 | 754 | 67.72% | -0.58 | 0.13 | -0.09 | 0.02 | -0.00 |
| ETHA20250912P00034000 | 34.00 | 1.90 | 1.94 | 2.00 | 1,454 | 3,266 | 67.51% | -0.64 | 0.12 | -0.08 | 0.02 | -0.00 |
| ETHA20250912P00034500 | 34.50 | 2.24 | 2.40 | 2.27 | 566 | 109 | 66.88% | -0.70 | 0.11 | -0.08 | 0.02 | -0.00 |
| ETHA20250912P00035000 | 35.00 | 2.61 | 2.65 | 2.70 | 1,116 | 1,981 | 66.90% | -0.75 | 0.10 | -0.07 | 0.01 | -0.00 |
| ETHA20250912P00035500 | 35.50 | 3.00 | 3.10 | 3.30 | 12 | 727 | 66.30% | -0.80 | 0.09 | -0.06 | 0.01 | -0.00 |
| ETHA20250912P00036000 | 36.00 | 3.40 | 3.50 | 3.49 | 405 | 470 | 67.23% | -0.84 | 0.08 | -0.05 | 0.01 | -0.00 |
| ETHA20250912P00036500 | 36.50 | 3.85 | 4.00 | 0.00 | 0 | 34 | 66.01% | -0.88 | 0.07 | -0.04 | 0.01 | -0.00 |
| ETHA20250912P00037000 | 37.00 | 4.30 | 4.45 | 4.70 | 11 | 69 | 65.42% | -0.91 | 0.06 | -0.03 | 0.01 | -0.00 |
| ETHA20250912P00037500 | 37.50 | 4.75 | 4.95 | 0.00 | 0 | 7 | 66.81% | -0.93 | 0.05 | -0.03 | 0.01 | -0.00 |
