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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HESM20250919P00031000 | 31.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 126.99% | -0.11 | 0.02 | -0.07 | 0.02 | -0.00 |
| HESM20250919P00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 107.96% | -0.11 | 0.02 | -0.06 | 0.01 | -0.00 |
| HESM20250919P00033000 | 33.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 115.42% | -0.15 | 0.02 | -0.08 | 0.02 | -0.00 |
| HESM20250919P00034000 | 34.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 104.31% | -0.16 | 0.03 | -0.07 | 0.02 | -0.00 |
| HESM20250919P00035000 | 35.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 47.76% | -0.05 | 0.03 | -0.01 | 0.01 | -0.00 |
| HESM20250919P00036000 | 36.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 45.53% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| HESM20250919P00037000 | 37.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 26.80% | -0.03 | 0.03 | -0.00 | 0.01 | -0.00 |
| HESM20250919P00038000 | 38.00 | 0.00 | 0.35 | 0.00 | 0 | 34 | 34.37% | -0.14 | 0.08 | -0.02 | 0.02 | -0.00 |
| HESM20250919P00039000 | 39.00 | 0.05 | 0.50 | 0.00 | 0 | 41 | 26.57% | -0.21 | 0.13 | -0.02 | 0.02 | -0.00 |
| HESM20250919P00040000 | 40.00 | 0.25 | 0.80 | 0.40 | 4 | 139 | 19.77% | -0.33 | 0.23 | -0.02 | 0.03 | -0.01 |
| HESM20250919P00041000 | 41.00 | 0.65 | 0.95 | 0.00 | 0 | 44 | 35.87% | -0.53 | 0.14 | -0.04 | 0.03 | -0.01 |
| HESM20250919P00042000 | 42.00 | 1.30 | 1.65 | 0.00 | 0 | 16 | 20.89% | -0.78 | 0.20 | -0.02 | 0.02 | -0.01 |
| HESM20250919P00043000 | 43.00 | 2.15 | 3.40 | 0.00 | 0 | 2 | 36.41% | -0.77 | 0.11 | -0.03 | 0.02 | -0.01 |
| HESM20250919P00044000 | 44.00 | 2.55 | 3.90 | 0.00 | 0 | 0 | 32.72% | -0.89 | 0.09 | -0.02 | 0.01 | -0.01 |
| HESM20250919P00045000 | 45.00 | 3.60 | 5.30 | 0.00 | 0 | 2 | 45.81% | -0.86 | 0.07 | -0.03 | 0.02 | -0.01 |
| HESM20250919P00046000 | 46.00 | 4.80 | 6.30 | 0.00 | 0 | 0 | 58.25% | -0.85 | 0.05 | -0.04 | 0.02 | -0.01 |
| HESM20250919P00047000 | 47.00 | 5.60 | 7.30 | 0.00 | 0 | 0 | 55.31% | -0.90 | 0.04 | -0.03 | 0.01 | -0.01 |
| HESM20250919P00048000 | 48.00 | 6.60 | 8.50 | 0.00 | 0 | 0 | 68.21% | -0.88 | 0.04 | -0.04 | 0.02 | -0.01 |
| HESM20250919P00049000 | 49.00 | 7.60 | 9.70 | 0.00 | 0 | 0 | 80.38% | -0.87 | 0.04 | -0.05 | 0.02 | -0.01 |
| HESM20250919P00050000 | 50.00 | 8.70 | 10.10 | 0.00 | 0 | 0 | 60.75% | -0.96 | 0.02 | -0.02 | 0.01 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HESM20250919C00031000 | 31.00 | 9.10 | 11.70 | 0.00 | 0 | 0 | 128.69% | 0.89 | 0.02 | -0.07 | 0.02 | 0.01 |
| HESM20250919C00032000 | 32.00 | 8.10 | 10.40 | 0.00 | 0 | 10 | 117.66% | 0.88 | 0.02 | -0.07 | 0.02 | 0.01 |
| HESM20250919C00033000 | 33.00 | 7.10 | 9.60 | 0.00 | 0 | 0 | 103.85% | 0.87 | 0.03 | -0.06 | 0.02 | 0.01 |
| HESM20250919C00034000 | 34.00 | 6.20 | 8.70 | 0.00 | 0 | 0 | 96.12% | 0.86 | 0.03 | -0.06 | 0.02 | 0.01 |
| HESM20250919C00035000 | 35.00 | 5.20 | 6.90 | 0.00 | 0 | 2 | 61.36% | 0.91 | 0.03 | -0.03 | 0.01 | 0.01 |
| HESM20250919C00036000 | 36.00 | 4.40 | 5.70 | 0.00 | 0 | 0 | 55.98% | 0.88 | 0.04 | -0.03 | 0.02 | 0.01 |
| HESM20250919C00037000 | 37.00 | 3.40 | 5.30 | 0.00 | 0 | 0 | 62.05% | 0.81 | 0.06 | -0.05 | 0.02 | 0.01 |
| HESM20250919C00038000 | 38.00 | 2.65 | 4.50 | 0.00 | 0 | 1 | 61.43% | 0.74 | 0.07 | -0.06 | 0.03 | 0.01 |
| HESM20250919C00039000 | 39.00 | 1.85 | 2.15 | 0.00 | 0 | 17 | 27.45% | 0.79 | 0.13 | -0.02 | 0.02 | 0.01 |
| HESM20250919C00040000 | 40.00 | 1.00 | 1.50 | 0.00 | 0 | 16 | 26.40% | 0.63 | 0.18 | -0.03 | 0.03 | 0.01 |
| HESM20250919C00041000 | 41.00 | 0.50 | 0.65 | 0.55 | 2 | 165 | 21.43% | 0.43 | 0.23 | -0.02 | 0.03 | 0.01 |
| HESM20250919C00042000 | 42.00 | 0.15 | 0.25 | 0.17 | 112 | 229 | 19.49% | 0.23 | 0.19 | -0.02 | 0.02 | 0.00 |
| HESM20250919C00043000 | 43.00 | 0.05 | 0.10 | 0.05 | 4 | 5,960 | 20.54% | 0.10 | 0.11 | -0.01 | 0.01 | 0.00 |
| HESM20250919C00044000 | 44.00 | 0.00 | 0.10 | 0.00 | 0 | 1,286 | 24.53% | 0.06 | 0.06 | -0.01 | 0.01 | 0.00 |
| HESM20250919C00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 118 | 30.09% | 0.05 | 0.04 | -0.01 | 0.01 | 0.00 |
| HESM20250919C00046000 | 46.00 | 0.00 | 0.95 | 0.00 | 0 | 68 | 58.43% | 0.16 | 0.05 | -0.04 | 0.02 | 0.00 |
| HESM20250919C00047000 | 47.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 70.31% | 0.17 | 0.04 | -0.05 | 0.02 | 0.00 |
| HESM20250919C00048000 | 48.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 76.92% | 0.16 | 0.04 | -0.05 | 0.02 | 0.00 |
| HESM20250919C00049000 | 49.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 83.22% | 0.15 | 0.04 | -0.05 | 0.02 | 0.00 |
| HESM20250919C00050000 | 50.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 99.67% | 0.17 | 0.03 | -0.07 | 0.02 | 0.00 |
