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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GME20250912P00017500 | 17.50 | 0.05 | 0.07 | 0.07 | 72 | 93 | 109.21% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| GME20250912P00018000 | 18.00 | 0.09 | 0.10 | 0.10 | 673 | 1,050 | 110.76% | -0.06 | 0.04 | -0.03 | 0.00 | -0.00 |
| GME20250912P00018500 | 18.50 | 0.10 | 0.18 | 0.14 | 675 | 2,057 | 108.79% | -0.09 | 0.05 | -0.04 | 0.00 | -0.00 |
| GME20250912P00019000 | 19.00 | 0.16 | 0.18 | 0.18 | 842 | 488 | 103.81% | -0.11 | 0.06 | -0.04 | 0.01 | -0.00 |
| GME20250912P00019500 | 19.50 | 0.22 | 0.24 | 0.23 | 193 | 269 | 102.67% | -0.14 | 0.07 | -0.05 | 0.01 | -0.00 |
| GME20250912P00020000 | 20.00 | 0.31 | 0.32 | 0.31 | 2,916 | 2,310 | 100.29% | -0.18 | 0.08 | -0.06 | 0.01 | -0.00 |
| GME20250912P00020500 | 20.50 | 0.38 | 0.43 | 0.42 | 868 | 1,852 | 98.92% | -0.23 | 0.10 | -0.07 | 0.01 | -0.00 |
| GME20250912P00021000 | 21.00 | 0.50 | 0.55 | 0.56 | 1,292 | 1,718 | 96.99% | -0.28 | 0.11 | -0.07 | 0.01 | -0.00 |
| GME20250912P00021500 | 21.50 | 0.65 | 0.73 | 0.70 | 1,651 | 2,214 | 96.99% | -0.34 | 0.12 | -0.08 | 0.01 | -0.00 |
| GME20250912P00022000 | 22.00 | 0.86 | 0.91 | 0.93 | 2,457 | 6,079 | 96.33% | -0.41 | 0.13 | -0.09 | 0.01 | -0.00 |
| GME20250912P00022500 | 22.50 | 1.08 | 1.15 | 1.16 | 1,566 | 3,321 | 95.82% | -0.47 | 0.13 | -0.09 | 0.01 | -0.00 |
| GME20250912P00023000 | 23.00 | 1.35 | 1.43 | 1.45 | 1,009 | 5,107 | 96.29% | -0.54 | 0.13 | -0.09 | 0.01 | -0.00 |
| GME20250912P00023500 | 23.50 | 1.66 | 1.75 | 1.74 | 330 | 660 | 94.98% | -0.60 | 0.13 | -0.08 | 0.01 | -0.00 |
| GME20250912P00024000 | 24.00 | 1.98 | 2.09 | 2.13 | 191 | 1,700 | 97.07% | -0.66 | 0.12 | -0.08 | 0.01 | -0.00 |
| GME20250912P00024500 | 24.50 | 2.24 | 2.64 | 2.54 | 87 | 140 | 95.52% | -0.72 | 0.11 | -0.07 | 0.01 | -0.00 |
| GME20250912P00025000 | 25.00 | 2.72 | 3.00 | 2.90 | 186 | 605 | 104.05% | -0.74 | 0.10 | -0.08 | 0.01 | -0.00 |
| GME20250912P00025500 | 25.50 | 2.90 | 3.70 | 3.20 | 15 | 80 | 93.83% | -0.81 | 0.09 | -0.06 | 0.01 | -0.00 |
| GME20250912P00026000 | 26.00 | 3.20 | 4.70 | 3.66 | 76 | 261 | 96.24% | -0.84 | 0.08 | -0.05 | 0.01 | -0.00 |
| GME20250912P00026500 | 26.50 | 3.35 | 5.20 | 4.29 | 2 | 30 | 114.51% | -0.83 | 0.07 | -0.06 | 0.01 | -0.00 |
| GME20250912P00027000 | 27.00 | 3.75 | 6.10 | 4.75 | 60 | 397 | 141.03% | -0.80 | 0.06 | -0.09 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GME20250912C00017500 | 17.50 | 4.10 | 6.35 | 0.00 | 0 | 0 | 127.72% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| GME20250912C00018000 | 18.00 | 4.55 | 5.20 | 4.77 | 273 | 238 | 131.94% | 0.90 | 0.04 | -0.05 | 0.01 | 0.00 |
| GME20250912C00018500 | 18.50 | 3.60 | 4.45 | 4.30 | 123 | 106 | 119.60% | 0.90 | 0.05 | -0.05 | 0.01 | 0.00 |
| GME20250912C00019000 | 19.00 | 3.65 | 4.55 | 3.75 | 196 | 59 | 115.44% | 0.87 | 0.06 | -0.05 | 0.01 | 0.00 |
| GME20250912C00019500 | 19.50 | 2.65 | 3.75 | 3.37 | 51 | 126 | 116.31% | 0.83 | 0.07 | -0.06 | 0.01 | 0.00 |
| GME20250912C00020000 | 20.00 | 2.84 | 2.96 | 2.89 | 413 | 2,843 | 106.90% | 0.81 | 0.08 | -0.07 | 0.01 | 0.00 |
| GME20250912C00020500 | 20.50 | 2.48 | 2.68 | 2.45 | 49 | 140 | 101.58% | 0.77 | 0.10 | -0.07 | 0.01 | 0.00 |
| GME20250912C00021000 | 21.00 | 2.01 | 2.21 | 2.10 | 279 | 314 | 98.87% | 0.72 | 0.11 | -0.08 | 0.01 | 0.00 |
| GME20250912C00021500 | 21.50 | 1.74 | 1.85 | 1.75 | 288 | 269 | 94.77% | 0.66 | 0.12 | -0.08 | 0.01 | 0.00 |
| GME20250912C00022000 | 22.00 | 1.44 | 1.54 | 1.49 | 1,526 | 3,084 | 95.84% | 0.59 | 0.13 | -0.09 | 0.01 | 0.00 |
| GME20250912C00022500 | 22.50 | 1.20 | 1.27 | 1.25 | 2,305 | 1,988 | 95.75% | 0.53 | 0.13 | -0.09 | 0.01 | 0.00 |
| GME20250912C00023000 | 23.00 | 0.99 | 1.04 | 1.00 | 4,193 | 6,775 | 96.20% | 0.46 | 0.13 | -0.09 | 0.01 | 0.00 |
| GME20250912C00023500 | 23.50 | 0.77 | 0.84 | 0.80 | 1,853 | 5,442 | 96.54% | 0.40 | 0.13 | -0.09 | 0.01 | 0.00 |
| GME20250912C00024000 | 24.00 | 0.65 | 0.68 | 0.65 | 4,550 | 10,992 | 96.98% | 0.34 | 0.12 | -0.08 | 0.01 | 0.00 |
| GME20250912C00024500 | 24.50 | 0.53 | 0.55 | 0.54 | 1,131 | 1,862 | 98.73% | 0.29 | 0.11 | -0.08 | 0.01 | 0.00 |
| GME20250912C00025000 | 25.00 | 0.45 | 0.46 | 0.46 | 6,890 | 22,206 | 99.92% | 0.25 | 0.10 | -0.07 | 0.01 | 0.00 |
| GME20250912C00025500 | 25.50 | 0.35 | 0.40 | 0.37 | 574 | 2,055 | 101.88% | 0.21 | 0.09 | -0.07 | 0.01 | 0.00 |
| GME20250912C00026000 | 26.00 | 0.27 | 0.30 | 0.31 | 4,071 | 4,899 | 105.20% | 0.18 | 0.08 | -0.06 | 0.01 | 0.00 |
| GME20250912C00026500 | 26.50 | 0.24 | 0.28 | 0.26 | 262 | 1,088 | 107.95% | 0.16 | 0.07 | -0.06 | 0.01 | 0.00 |
| GME20250912C00027000 | 27.00 | 0.21 | 0.27 | 0.22 | 784 | 2,957 | 111.70% | 0.14 | 0.06 | -0.05 | 0.01 | 0.00 |
