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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDV20250919C00112000 | 112.00 | 8.40 | 11.70 | 0.00 | 0 | 0 | 25.29% | 0.97 | 0.01 | -0.01 | 0.01 | 0.03 |
| HDV20250919C00113000 | 113.00 | 7.40 | 10.70 | 0.00 | 0 | 0 | 23.03% | 0.97 | 0.01 | -0.01 | 0.01 | 0.03 |
| HDV20250919C00114000 | 114.00 | 6.50 | 9.80 | 0.00 | 0 | 0 | 25.56% | 0.94 | 0.02 | -0.03 | 0.03 | 0.03 |
| HDV20250919C00115000 | 115.00 | 5.50 | 8.80 | 0.00 | 0 | 0 | 23.01% | 0.93 | 0.03 | -0.03 | 0.03 | 0.03 |
| HDV20250919C00116000 | 116.00 | 4.30 | 7.80 | 0.00 | 0 | 1 | 16.24% | 0.97 | 0.02 | -0.01 | 0.02 | 0.03 |
| HDV20250919C00117000 | 117.00 | 3.40 | 6.80 | 0.00 | 0 | 0 | 16.13% | 0.94 | 0.04 | -0.02 | 0.03 | 0.03 |
| HDV20250919C00118000 | 118.00 | 2.50 | 6.00 | 0.00 | 0 | 5 | 17.41% | 0.87 | 0.06 | -0.03 | 0.05 | 0.03 |
| HDV20250919C00119000 | 119.00 | 1.50 | 5.20 | 0.00 | 0 | 1 | 16.18% | 0.82 | 0.08 | -0.04 | 0.06 | 0.03 |
| HDV20250919C00120000 | 120.00 | 1.60 | 3.10 | 0.00 | 0 | 13 | 12.37% | 0.78 | 0.11 | -0.03 | 0.06 | 0.03 |
| HDV20250919C00121000 | 121.00 | 0.50 | 2.25 | 1.80 | 2 | 2 | 8.64% | 0.72 | 0.19 | -0.03 | 0.07 | 0.02 |
| HDV20250919C00122000 | 122.00 | 0.20 | 1.40 | 0.00 | 0 | 12 | 8.44% | 0.51 | 0.23 | -0.03 | 0.09 | 0.02 |
| HDV20250919C00123000 | 123.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 17.73% | 0.40 | 0.10 | -0.07 | 0.09 | 0.01 |
| HDV20250919C00124000 | 124.00 | 0.00 | 1.40 | 0.00 | 0 | 20 | 17.26% | 0.30 | 0.09 | -0.06 | 0.08 | 0.01 |
| HDV20250919C00125000 | 125.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 24.35% | 0.29 | 0.06 | -0.08 | 0.08 | 0.01 |
| HDV20250919C00126000 | 126.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 31.26% | 0.29 | 0.05 | -0.10 | 0.08 | 0.01 |
| HDV20250919C00127000 | 127.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 34.59% | 0.27 | 0.04 | -0.10 | 0.08 | 0.01 |
| HDV20250919C00128000 | 128.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 37.72% | 0.25 | 0.04 | -0.11 | 0.08 | 0.01 |
| HDV20250919C00129000 | 129.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 39.71% | 0.23 | 0.03 | -0.11 | 0.07 | 0.01 |
| HDV20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 17.00% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| HDV20250919C00131000 | 131.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 37.26% | 0.16 | 0.03 | -0.08 | 0.06 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDV20250919P00112000 | 112.00 | 0.00 | 1.55 | 0.00 | 0 | 2 | 39.80% | -0.15 | 0.03 | -0.08 | 0.06 | -0.01 |
| HDV20250919P00113000 | 113.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 35.40% | -0.16 | 0.03 | -0.07 | 0.06 | -0.01 |
| HDV20250919P00114000 | 114.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 33.16% | -0.17 | 0.03 | -0.07 | 0.06 | -0.01 |
| HDV20250919P00115000 | 115.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 33.39% | -0.21 | 0.04 | -0.08 | 0.07 | -0.01 |
| HDV20250919P00116000 | 116.00 | 0.00 | 1.95 | 0.00 | 0 | 8 | 29.99% | -0.23 | 0.04 | -0.08 | 0.07 | -0.01 |
| HDV20250919P00117000 | 117.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 26.48% | -0.25 | 0.05 | -0.07 | 0.08 | -0.01 |
| HDV20250919P00118000 | 118.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 23.15% | -0.29 | 0.06 | -0.07 | 0.08 | -0.01 |
| HDV20250919P00119000 | 119.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 20.16% | -0.34 | 0.08 | -0.06 | 0.09 | -0.01 |
| HDV20250919P00120000 | 120.00 | 0.00 | 1.10 | 0.00 | 0 | 17 | 10.63% | -0.35 | 0.15 | -0.03 | 0.09 | -0.01 |
| HDV20250919P00121000 | 121.00 | 0.00 | 1.55 | 0.00 | 0 | 2 | 7.83% | -0.52 | 0.22 | -0.03 | 0.09 | -0.02 |
| HDV20250919P00122000 | 122.00 | 0.35 | 2.70 | 0.00 | 0 | 3 | 9.63% | -0.68 | 0.16 | -0.03 | 0.08 | -0.03 |
| HDV20250919P00123000 | 123.00 | 0.10 | 4.10 | 0.00 | 0 | 4 | 31.02% | -0.60 | 0.05 | -0.10 | 0.09 | -0.03 |
| HDV20250919P00124000 | 124.00 | 1.20 | 5.00 | 0.00 | 0 | 0 | 33.89% | -0.64 | 0.05 | -0.11 | 0.09 | -0.03 |
| HDV20250919P00125000 | 125.00 | 2.25 | 6.10 | 0.00 | 0 | 1 | 11.55% | -0.93 | 0.05 | -0.01 | 0.03 | -0.03 |
| HDV20250919P00126000 | 126.00 | 3.20 | 7.00 | 0.00 | 0 | 0 | 8.40% | -1.00 | 0.01 | -0.00 | 0.00 | -0.04 |
| HDV20250919P00127000 | 127.00 | 4.20 | 8.00 | 0.00 | 0 | 0 | 10.22% | -0.99 | 0.01 | -0.00 | 0.00 | -0.04 |
| HDV20250919P00128000 | 128.00 | 5.20 | 9.00 | 0.00 | 0 | 0 | 11.99% | -0.99 | 0.01 | -0.00 | 0.01 | -0.04 |
| HDV20250919P00129000 | 129.00 | 6.20 | 10.00 | 0.00 | 0 | 0 | 13.74% | -0.99 | 0.01 | -0.00 | 0.01 | -0.04 |
| HDV20250919P00130000 | 130.00 | 7.30 | 11.00 | 0.00 | 0 | 0 | 20.25% | -0.97 | 0.02 | -0.01 | 0.02 | -0.04 |
| HDV20250919P00131000 | 131.00 | 8.30 | 12.00 | 0.00 | 0 | 0 | 22.06% | -0.97 | 0.01 | -0.01 | 0.02 | -0.04 |
