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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLF20250912C00005000 | 5.00 | 4.80 | 6.40 | 0.00 | 0 | 0 | 345.76% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| HLF20250912C00005500 | 5.50 | 4.20 | 6.40 | 0.00 | 0 | 0 | 211.63% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| HLF20250912C00006000 | 6.00 | 3.80 | 5.50 | 0.00 | 0 | 0 | 265.47% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| HLF20250912C00006500 | 6.50 | 3.20 | 5.20 | 0.00 | 0 | 0 | 229.88% | 0.92 | 0.05 | -0.03 | 0.00 | 0.00 |
| HLF20250912C00007000 | 7.00 | 2.60 | 4.70 | 0.00 | 0 | 0 | 130.29% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| HLF20250912C00007500 | 7.50 | 2.20 | 4.40 | 0.00 | 0 | 0 | 164.86% | 0.90 | 0.08 | -0.03 | 0.00 | 0.00 |
| HLF20250912C00008000 | 8.00 | 1.70 | 3.10 | 0.00 | 0 | 4 | 101.48% | 0.93 | 0.09 | -0.01 | 0.00 | 0.00 |
| HLF20250912C00008500 | 8.50 | 0.15 | 2.85 | 0.00 | 0 | 0 | 119.72% | 0.82 | 0.16 | -0.03 | 0.00 | 0.00 |
| HLF20250912C00009000 | 9.00 | 0.85 | 1.00 | 0.00 | 0 | 43 | 52.12% | 0.88 | 0.28 | -0.01 | 0.00 | 0.00 |
| HLF20250912C00009500 | 9.50 | 0.50 | 0.55 | 0.45 | 25 | 34 | 63.63% | 0.65 | 0.43 | -0.02 | 0.01 | 0.00 |
| HLF20250912C00010000 | 10.00 | 0.20 | 0.30 | 0.25 | 6 | 23 | 58.73% | 0.41 | 0.49 | -0.02 | 0.01 | 0.00 |
| HLF20250912C00010500 | 10.50 | 0.00 | 0.15 | 0.13 | 12 | 33 | 61.77% | 0.22 | 0.35 | -0.02 | 0.00 | 0.00 |
| HLF20250912C00011000 | 11.00 | 0.00 | 0.15 | 0.00 | 0 | 218 | 67.91% | 0.12 | 0.21 | -0.01 | 0.00 | 0.00 |
| HLF20250912C00011500 | 11.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 85.54% | 0.10 | 0.15 | -0.01 | 0.00 | 0.00 |
| HLF20250912C00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 87.53% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| HLF20250912C00012500 | 12.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 214.00% | 0.25 | 0.11 | -0.07 | 0.00 | 0.00 |
| HLF20250912C00013000 | 13.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 232.47% | 0.24 | 0.10 | -0.07 | 0.00 | 0.00 |
| HLF20250912C00013500 | 13.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 249.66% | 0.23 | 0.09 | -0.07 | 0.00 | 0.00 |
| HLF20250912C00014000 | 14.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 265.75% | 0.22 | 0.08 | -0.08 | 0.00 | 0.00 |
| HLF20250912C00014500 | 14.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 280.90% | 0.21 | 0.08 | -0.08 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLF20250912P00005000 | 5.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 482.88% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| HLF20250912P00005500 | 5.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 428.65% | -0.10 | 0.03 | -0.07 | 0.00 | -0.00 |
| HLF20250912P00006000 | 6.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 379.15% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| HLF20250912P00006500 | 6.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 333.36% | -0.13 | 0.05 | -0.07 | 0.00 | -0.00 |
| HLF20250912P00007000 | 7.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 290.49% | -0.15 | 0.06 | -0.07 | 0.00 | -0.00 |
| HLF20250912P00007500 | 7.50 | 0.00 | 1.85 | 0.00 | 0 | 0 | 249.86% | -0.17 | 0.08 | -0.06 | 0.00 | -0.00 |
| HLF20250912P00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 105.55% | -0.07 | 0.10 | -0.01 | 0.00 | -0.00 |
| HLF20250912P00008500 | 8.50 | 0.00 | 0.10 | 0.00 | 0 | 77 | 80.34% | -0.10 | 0.15 | -0.01 | 0.00 | -0.00 |
| HLF20250912P00009000 | 9.00 | 0.00 | 0.10 | 0.00 | 0 | 100 | 55.13% | -0.13 | 0.28 | -0.01 | 0.00 | -0.00 |
| HLF20250912P00009500 | 9.50 | 0.10 | 0.20 | 0.16 | 4 | 20 | 60.37% | -0.35 | 0.45 | -0.02 | 0.00 | -0.00 |
| HLF20250912P00010000 | 10.00 | 0.35 | 0.40 | 0.37 | 2 | 1 | 55.61% | -0.60 | 0.51 | -0.02 | 0.01 | -0.00 |
| HLF20250912P00010500 | 10.50 | 0.00 | 1.65 | 0.00 | 0 | 0 | 63.80% | -0.77 | 0.35 | -0.02 | 0.00 | -0.00 |
| HLF20250912P00011000 | 11.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 60.41% | -0.92 | 0.20 | -0.01 | 0.00 | -0.00 |
| HLF20250912P00011500 | 11.50 | 1.60 | 2.85 | 0.00 | 0 | 0 | 50.43% | -1.00 | 0.04 | -0.00 | 0.00 | -0.00 |
| HLF20250912P00012000 | 12.00 | 1.90 | 3.40 | 0.00 | 0 | 0 | 61.76% | -1.00 | 0.03 | -0.00 | 0.00 | -0.00 |
| HLF20250912P00012500 | 12.50 | 2.35 | 3.90 | 0.00 | 0 | 0 | 131.53% | -0.89 | 0.10 | -0.02 | 0.00 | -0.00 |
| HLF20250912P00013000 | 13.00 | 3.00 | 5.20 | 0.00 | 0 | 0 | 146.41% | -0.90 | 0.09 | -0.02 | 0.00 | -0.00 |
| HLF20250912P00013500 | 13.50 | 3.40 | 5.00 | 0.00 | 0 | 0 | 160.36% | -0.91 | 0.08 | -0.02 | 0.00 | -0.00 |
| HLF20250912P00014000 | 14.00 | 4.00 | 6.30 | 0.00 | 0 | 0 | 173.51% | -0.91 | 0.07 | -0.02 | 0.00 | -0.00 |
| HLF20250912P00014500 | 14.50 | 4.50 | 6.80 | 0.00 | 0 | 0 | 405.34% | -0.66 | 0.07 | -0.15 | 0.00 | -0.00 |
