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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCA20250919C00370000 | 370.00 | 49.20 | 52.60 | 50.00 | 1 | 304 | 38.09% | 0.96 | 0.00 | -0.08 | 0.07 | 0.10 |
| HCA20250919C00375000 | 375.00 | 45.50 | 47.80 | 40.20 | 1 | 100 | 35.72% | 0.95 | 0.00 | -0.09 | 0.08 | 0.10 |
| HCA20250919C00380000 | 380.00 | 39.90 | 42.80 | 0.00 | 0 | 315 | 38.20% | 0.92 | 0.00 | -0.16 | 0.12 | 0.10 |
| HCA20250919C00385000 | 385.00 | 35.60 | 37.90 | 31.50 | 8 | 219 | 29.37% | 0.94 | 0.00 | -0.09 | 0.10 | 0.11 |
| HCA20250919C00390000 | 390.00 | 29.70 | 33.20 | 29.14 | 1 | 234 | 20.27% | 0.98 | 0.00 | -0.03 | 0.05 | 0.11 |
| HCA20250919C00395000 | 395.00 | 26.50 | 27.70 | 24.70 | 81 | 132 | 20.24% | 0.95 | 0.01 | -0.06 | 0.09 | 0.11 |
| HCA20250919C00400000 | 400.00 | 21.70 | 23.10 | 21.70 | 182 | 916 | 23.48% | 0.87 | 0.01 | -0.15 | 0.18 | 0.10 |
| HCA20250919C00405000 | 405.00 | 17.40 | 19.40 | 16.71 | 36 | 538 | 23.32% | 0.80 | 0.02 | -0.20 | 0.23 | 0.10 |
| HCA20250919C00410000 | 410.00 | 13.50 | 14.90 | 12.37 | 65 | 1,157 | 22.82% | 0.72 | 0.02 | -0.23 | 0.28 | 0.09 |
| HCA20250919C00415000 | 415.00 | 10.50 | 11.20 | 9.60 | 87 | 250 | 22.52% | 0.62 | 0.02 | -0.26 | 0.31 | 0.08 |
| HCA20250919C00420000 | 420.00 | 7.60 | 8.10 | 7.79 | 32 | 413 | 22.29% | 0.51 | 0.02 | -0.27 | 0.33 | 0.07 |
| HCA20250919C00425000 | 425.00 | 5.20 | 5.80 | 0.00 | 0 | 1,245 | 21.59% | 0.40 | 0.02 | -0.25 | 0.32 | 0.06 |
| HCA20250919C00430000 | 430.00 | 3.30 | 3.80 | 3.31 | 7 | 191 | 21.54% | 0.29 | 0.02 | -0.22 | 0.28 | 0.04 |
| HCA20250919C00435000 | 435.00 | 1.75 | 4.00 | 0.00 | 0 | 45 | 22.26% | 0.21 | 0.02 | -0.19 | 0.24 | 0.03 |
| HCA20250919C00440000 | 440.00 | 1.20 | 2.50 | 1.32 | 3 | 504 | 21.60% | 0.14 | 0.01 | -0.14 | 0.18 | 0.02 |
| HCA20250919C00445000 | 445.00 | 0.00 | 2.30 | 0.00 | 0 | 15 | 21.30% | 0.08 | 0.01 | -0.09 | 0.13 | 0.01 |
| HCA20250919C00450000 | 450.00 | 0.00 | 1.90 | 0.76 | 2 | 533 | 25.14% | 0.08 | 0.01 | -0.11 | 0.13 | 0.01 |
| HCA20250919C00455000 | 455.00 | 0.10 | 1.40 | 0.95 | 1 | 0 | 28.09% | 0.08 | 0.01 | -0.11 | 0.12 | 0.01 |
| HCA20250919C00460000 | 460.00 | 0.00 | 1.85 | 0.00 | 0 | 1,248 | 30.71% | 0.07 | 0.01 | -0.11 | 0.11 | 0.01 |
| HCA20250919C00465000 | 465.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 33.22% | 0.06 | 0.00 | -0.12 | 0.10 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCA20250919P00370000 | 370.00 | 0.05 | 1.35 | 0.00 | 0 | 176 | 39.93% | -0.05 | 0.00 | -0.12 | 0.09 | -0.01 |
| HCA20250919P00375000 | 375.00 | 0.00 | 1.00 | 0.51 | 3 | 134 | 33.00% | -0.04 | 0.00 | -0.08 | 0.07 | -0.01 |
| HCA20250919P00380000 | 380.00 | 0.05 | 1.50 | 0.61 | 3 | 65 | 31.05% | -0.05 | 0.00 | -0.09 | 0.09 | -0.01 |
| HCA20250919P00385000 | 385.00 | 0.60 | 1.70 | 0.68 | 5 | 158 | 30.23% | -0.07 | 0.01 | -0.12 | 0.11 | -0.01 |
| HCA20250919P00390000 | 390.00 | 0.00 | 2.15 | 1.15 | 3 | 186 | 27.29% | -0.08 | 0.01 | -0.12 | 0.13 | -0.01 |
| HCA20250919P00395000 | 395.00 | 0.05 | 2.65 | 1.46 | 1 | 98 | 26.93% | -0.12 | 0.01 | -0.16 | 0.17 | -0.02 |
| HCA20250919P00400000 | 400.00 | 0.80 | 4.00 | 2.05 | 3 | 246 | 26.22% | -0.17 | 0.01 | -0.19 | 0.21 | -0.03 |
| HCA20250919P00405000 | 405.00 | 1.10 | 4.80 | 2.90 | 4 | 29 | 24.77% | -0.23 | 0.01 | -0.22 | 0.25 | -0.03 |
| HCA20250919P00410000 | 410.00 | 1.65 | 5.90 | 4.23 | 2 | 24 | 23.58% | -0.30 | 0.02 | -0.24 | 0.29 | -0.05 |
| HCA20250919P00415000 | 415.00 | 3.90 | 7.50 | 0.00 | 0 | 1 | 22.85% | -0.40 | 0.02 | -0.26 | 0.32 | -0.06 |
| HCA20250919P00420000 | 420.00 | 6.90 | 8.70 | 10.90 | 6 | 0 | 22.92% | -0.50 | 0.02 | -0.27 | 0.33 | -0.07 |
| HCA20250919P00425000 | 425.00 | 8.60 | 11.60 | 14.70 | 5 | 0 | 22.42% | -0.61 | 0.02 | -0.26 | 0.32 | -0.09 |
| HCA20250919P00430000 | 430.00 | 12.50 | 15.10 | 0.00 | 0 | 0 | 21.64% | -0.71 | 0.02 | -0.22 | 0.28 | -0.10 |
| HCA20250919P00435000 | 435.00 | 15.20 | 17.30 | 0.00 | 0 | 0 | 22.49% | -0.79 | 0.02 | -0.19 | 0.24 | -0.11 |
| HCA20250919P00440000 | 440.00 | 19.40 | 22.60 | 22.50 | 2 | 0 | 20.92% | -0.87 | 0.01 | -0.12 | 0.17 | -0.12 |
| HCA20250919P00445000 | 445.00 | 23.90 | 27.30 | 0.00 | 0 | 0 | 27.30% | -0.86 | 0.01 | -0.17 | 0.19 | -0.12 |
| HCA20250919P00450000 | 450.00 | 28.60 | 32.20 | 0.00 | 0 | 0 | 27.94% | -0.90 | 0.01 | -0.14 | 0.15 | -0.12 |
| HCA20250919P00455000 | 455.00 | 33.20 | 36.60 | 0.00 | 0 | 0 | 29.60% | -0.92 | 0.01 | -0.13 | 0.13 | -0.13 |
| HCA20250919P00460000 | 460.00 | 38.10 | 41.60 | 0.00 | 0 | 0 | 32.17% | -0.92 | 0.01 | -0.13 | 0.12 | -0.13 |
| HCA20250919P00465000 | 465.00 | 43.10 | 46.30 | 0.00 | 0 | 0 | 33.11% | -0.94 | 0.00 | -0.11 | 0.10 | -0.13 |
