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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOG20250912C00025500 | 25.50 | 4.60 | 4.80 | 4.70 | 50 | 4 | 71.63% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| HOG20250912C00026000 | 26.00 | 4.10 | 4.30 | 4.42 | 1 | 29 | 64.72% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| HOG20250912C00026500 | 26.50 | 3.50 | 3.80 | 0.00 | 0 | 0 | 57.85% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| HOG20250912C00027000 | 27.00 | 3.10 | 3.30 | 0.00 | 0 | 55 | 51.02% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| HOG20250912C00027500 | 27.50 | 2.60 | 2.75 | 0.00 | 0 | 1 | 48.97% | 0.94 | 0.07 | -0.02 | 0.00 | 0.00 |
| HOG20250912C00028000 | 28.00 | 2.15 | 2.30 | 0.00 | 0 | 43 | 46.62% | 0.90 | 0.10 | -0.03 | 0.01 | 0.00 |
| HOG20250912C00028500 | 28.50 | 1.70 | 1.80 | 0.00 | 0 | 15 | 36.88% | 0.89 | 0.14 | -0.02 | 0.01 | 0.00 |
| HOG20250912C00029000 | 29.00 | 1.25 | 1.40 | 1.37 | 5 | 77 | 36.49% | 0.81 | 0.20 | -0.03 | 0.01 | 0.00 |
| HOG20250912C00029500 | 29.50 | 0.90 | 1.00 | 1.05 | 20 | 7 | 35.92% | 0.69 | 0.26 | -0.04 | 0.01 | 0.00 |
| HOG20250912C00030000 | 30.00 | 0.55 | 0.70 | 0.70 | 22 | 45 | 35.93% | 0.55 | 0.29 | -0.05 | 0.02 | 0.00 |
| HOG20250912C00031000 | 31.00 | 0.20 | 0.25 | 0.23 | 64 | 205 | 34.71% | 0.27 | 0.24 | -0.04 | 0.01 | 0.00 |
| HOG20250912C00032000 | 32.00 | 0.00 | 0.10 | 0.12 | 2 | 1 | 32.95% | 0.08 | 0.12 | -0.01 | 0.01 | 0.00 |
| HOG20250912C00033000 | 33.00 | 0.00 | 0.30 | 0.00 | 0 | 11 | 44.22% | 0.07 | 0.07 | -0.02 | 0.01 | 0.00 |
| HOG20250912C00034000 | 34.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 54.74% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| HOG20250912C00035000 | 35.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 64.55% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| HOG20250912C00036000 | 36.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 109.02% | 0.13 | 0.05 | -0.07 | 0.01 | 0.00 |
| HOG20250912C00037000 | 37.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 120.15% | 0.12 | 0.04 | -0.07 | 0.01 | 0.00 |
| HOG20250912C00038000 | 38.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 130.68% | 0.11 | 0.04 | -0.07 | 0.01 | 0.00 |
| HOG20250912C00039000 | 39.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 140.71% | 0.11 | 0.03 | -0.07 | 0.01 | 0.00 |
| HOG20250912C00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 96.14% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOG20250912P00025500 | 25.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 108.86% | -0.13 | 0.05 | -0.07 | 0.01 | -0.00 |
| HOG20250912P00026000 | 26.00 | 0.00 | 0.60 | 0.00 | 0 | 14 | 93.88% | -0.12 | 0.05 | -0.06 | 0.01 | -0.00 |
| HOG20250912P00026500 | 26.50 | 0.00 | 0.30 | 0.00 | 0 | 1 | 55.73% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| HOG20250912P00027000 | 27.00 | 0.00 | 0.10 | 0.00 | 0 | 33 | 48.90% | -0.06 | 0.06 | -0.02 | 0.00 | -0.00 |
| HOG20250912P00027500 | 27.50 | 0.05 | 0.15 | 0.09 | 1 | 39 | 46.42% | -0.08 | 0.08 | -0.02 | 0.01 | -0.00 |
| HOG20250912P00028000 | 28.00 | 0.05 | 0.15 | 0.08 | 11 | 214 | 42.24% | -0.12 | 0.11 | -0.02 | 0.01 | -0.00 |
| HOG20250912P00028500 | 28.50 | 0.10 | 0.20 | 0.00 | 0 | 103 | 39.18% | -0.17 | 0.15 | -0.03 | 0.01 | -0.00 |
| HOG20250912P00029000 | 29.00 | 0.20 | 0.25 | 0.22 | 20 | 157 | 38.09% | -0.26 | 0.20 | -0.04 | 0.01 | -0.00 |
| HOG20250912P00029500 | 29.50 | 0.30 | 0.45 | 0.33 | 10 | 12 | 37.13% | -0.37 | 0.24 | -0.04 | 0.02 | -0.00 |
| HOG20250912P00030000 | 30.00 | 0.55 | 0.65 | 0.54 | 44 | 17 | 35.62% | -0.49 | 0.27 | -0.04 | 0.02 | -0.00 |
| HOG20250912P00031000 | 31.00 | 1.15 | 1.25 | 1.15 | 13 | 1 | 33.30% | -0.75 | 0.23 | -0.03 | 0.01 | -0.00 |
| HOG20250912P00032000 | 32.00 | 2.00 | 2.10 | 1.44 | 10 | 10 | 34.29% | -0.91 | 0.11 | -0.02 | 0.01 | -0.00 |
| HOG20250912P00033000 | 33.00 | 2.80 | 3.10 | 0.00 | 0 | 0 | 51.96% | -0.90 | 0.08 | -0.03 | 0.01 | -0.00 |
| HOG20250912P00034000 | 34.00 | 3.70 | 5.20 | 0.00 | 0 | 0 | 91.81% | -0.82 | 0.07 | -0.07 | 0.01 | -0.00 |
| HOG20250912P00035000 | 35.00 | 4.80 | 6.90 | 0.00 | 0 | 0 | 74.44% | -0.92 | 0.05 | -0.03 | 0.01 | -0.00 |
| HOG20250912P00036000 | 36.00 | 5.70 | 7.80 | 0.00 | 0 | 0 | 99.96% | -0.89 | 0.04 | -0.05 | 0.01 | -0.00 |
| HOG20250912P00037000 | 37.00 | 6.70 | 8.80 | 0.00 | 0 | 0 | 139.15% | -0.84 | 0.04 | -0.10 | 0.01 | -0.01 |
| HOG20250912P00038000 | 38.00 | 7.80 | 9.40 | 0.00 | 0 | 0 | 160.38% | -0.83 | 0.04 | -0.12 | 0.01 | -0.01 |
| HOG20250912P00039000 | 39.00 | 8.70 | 10.80 | 0.00 | 0 | 2 | 171.56% | -0.84 | 0.03 | -0.12 | 0.01 | -0.01 |
| HOG20250912P00040000 | 40.00 | 9.70 | 11.60 | 0.00 | 0 | 0 | 191.95% | -0.83 | 0.03 | -0.14 | 0.01 | -0.01 |
