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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HWM20250912C00155000 | 155.00 | 21.40 | 24.10 | 0.00 | 0 | 0 | 61.81% | 0.95 | 0.01 | -0.10 | 0.03 | 0.03 |
| HWM20250912C00157500 | 157.50 | 18.90 | 22.00 | 0.00 | 0 | 0 | 70.19% | 0.90 | 0.01 | -0.20 | 0.04 | 0.03 |
| HWM20250912C00160000 | 160.00 | 16.60 | 19.20 | 0.00 | 0 | 0 | 53.19% | 0.93 | 0.01 | -0.12 | 0.03 | 0.03 |
| HWM20250912C00162500 | 162.50 | 14.00 | 16.40 | 14.25 | 1 | 0 | 60.44% | 0.87 | 0.01 | -0.22 | 0.05 | 0.03 |
| HWM20250912C00165000 | 165.00 | 11.60 | 14.20 | 0.00 | 0 | 1 | 58.30% | 0.83 | 0.02 | -0.25 | 0.06 | 0.03 |
| HWM20250912C00167500 | 167.50 | 9.30 | 11.70 | 9.79 | 1 | 0 | 50.59% | 0.81 | 0.02 | -0.24 | 0.07 | 0.03 |
| HWM20250912C00170000 | 170.00 | 7.00 | 9.40 | 9.85 | 1 | 67 | 32.84% | 0.84 | 0.03 | -0.14 | 0.06 | 0.03 |
| HWM20250912C00172500 | 172.50 | 5.00 | 7.40 | 5.00 | 1 | 12 | 22.35% | 0.84 | 0.04 | -0.09 | 0.06 | 0.03 |
| HWM20250912C00175000 | 175.00 | 4.60 | 5.60 | 4.63 | 20 | 79 | 30.54% | 0.66 | 0.05 | -0.20 | 0.09 | 0.02 |
| HWM20250912C00177500 | 177.50 | 3.30 | 3.60 | 3.15 | 6 | 32 | 30.99% | 0.53 | 0.05 | -0.22 | 0.10 | 0.02 |
| HWM20250912C00180000 | 180.00 | 2.10 | 2.65 | 2.10 | 33 | 104 | 30.39% | 0.40 | 0.05 | -0.21 | 0.10 | 0.01 |
| HWM20250912C00182500 | 182.50 | 1.20 | 1.70 | 1.28 | 19 | 40 | 29.25% | 0.27 | 0.05 | -0.17 | 0.08 | 0.01 |
| HWM20250912C00185000 | 185.00 | 0.65 | 0.85 | 0.50 | 3 | 300 | 29.17% | 0.17 | 0.04 | -0.13 | 0.06 | 0.01 |
| HWM20250912C00187500 | 187.50 | 0.00 | 1.45 | 0.00 | 0 | 3 | 27.05% | 0.08 | 0.02 | -0.07 | 0.04 | 0.00 |
| HWM20250912C00190000 | 190.00 | 0.00 | 0.25 | 0.15 | 32 | 28 | 29.66% | 0.06 | 0.02 | -0.06 | 0.03 | 0.00 |
| HWM20250912C00192500 | 192.50 | 0.00 | 1.75 | 0.00 | 0 | 0 | 51.07% | 0.14 | 0.02 | -0.20 | 0.06 | 0.00 |
| HWM20250912C00195000 | 195.00 | 0.00 | 1.35 | 0.00 | 0 | 8 | 57.60% | 0.14 | 0.02 | -0.22 | 0.05 | 0.00 |
| HWM20250912C00197500 | 197.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 52.87% | 0.08 | 0.01 | -0.14 | 0.04 | 0.00 |
| HWM20250912C00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 54.61% | 0.07 | 0.01 | -0.12 | 0.03 | 0.00 |
| HWM20250912C00205000 | 205.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 63.33% | 0.06 | 0.01 | -0.12 | 0.03 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HWM20250912P00155000 | 155.00 | 0.00 | 0.40 | 0.00 | 0 | 2 | 56.25% | -0.04 | 0.01 | -0.07 | 0.02 | -0.00 |
| HWM20250912P00157500 | 157.50 | 0.00 | 0.50 | 0.00 | 0 | 3 | 53.05% | -0.05 | 0.01 | -0.08 | 0.02 | -0.00 |
| HWM20250912P00160000 | 160.00 | 0.00 | 0.35 | 0.25 | 6 | 2,819 | 41.58% | -0.03 | 0.01 | -0.05 | 0.02 | -0.00 |
| HWM20250912P00162500 | 162.50 | 0.05 | 0.30 | 0.16 | 2 | 68 | 37.71% | -0.04 | 0.01 | -0.05 | 0.02 | -0.00 |
| HWM20250912P00165000 | 165.00 | 0.20 | 0.45 | 0.15 | 1 | 64 | 36.13% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| HWM20250912P00167500 | 167.50 | 0.00 | 1.35 | 0.48 | 2 | 23 | 30.39% | -0.07 | 0.02 | -0.07 | 0.04 | -0.00 |
| HWM20250912P00170000 | 170.00 | 0.40 | 0.85 | 0.91 | 14 | 90 | 32.57% | -0.15 | 0.03 | -0.13 | 0.06 | -0.01 |
| HWM20250912P00172500 | 172.50 | 1.00 | 1.25 | 1.18 | 59 | 27 | 32.66% | -0.24 | 0.04 | -0.18 | 0.08 | -0.01 |
| HWM20250912P00175000 | 175.00 | 1.65 | 1.90 | 2.34 | 53 | 38 | 31.54% | -0.35 | 0.05 | -0.21 | 0.09 | -0.01 |
| HWM20250912P00177500 | 177.50 | 2.60 | 2.85 | 2.86 | 45 | 12 | 31.40% | -0.47 | 0.05 | -0.23 | 0.10 | -0.01 |
| HWM20250912P00180000 | 180.00 | 3.20 | 4.50 | 4.55 | 6 | 44 | 30.52% | -0.60 | 0.05 | -0.21 | 0.10 | -0.02 |
| HWM20250912P00182500 | 182.50 | 4.30 | 6.50 | 6.88 | 2 | 8 | 31.14% | -0.72 | 0.04 | -0.19 | 0.08 | -0.02 |
| HWM20250912P00185000 | 185.00 | 6.00 | 8.60 | 0.00 | 0 | 0 | 39.44% | -0.76 | 0.03 | -0.22 | 0.08 | -0.02 |
| HWM20250912P00187500 | 187.50 | 8.40 | 10.60 | 0.00 | 0 | 0 | 45.83% | -0.79 | 0.03 | -0.24 | 0.07 | -0.02 |
| HWM20250912P00190000 | 190.00 | 10.50 | 13.70 | 0.00 | 0 | 0 | 36.23% | -0.90 | 0.02 | -0.11 | 0.04 | -0.02 |
| HWM20250912P00192500 | 192.50 | 13.10 | 16.30 | 0.00 | 0 | 0 | 52.87% | -0.85 | 0.02 | -0.21 | 0.06 | -0.02 |
| HWM20250912P00195000 | 195.00 | 14.90 | 18.70 | 0.00 | 0 | 0 | 51.38% | -0.90 | 0.01 | -0.16 | 0.04 | -0.02 |
| HWM20250912P00197500 | 197.50 | 17.30 | 21.10 | 0.00 | 0 | 0 | 47.82% | -0.94 | 0.01 | -0.10 | 0.03 | -0.02 |
| HWM20250912P00200000 | 200.00 | 20.00 | 23.40 | 0.00 | 0 | 0 | 75.07% | -0.86 | 0.01 | -0.29 | 0.06 | -0.02 |
| HWM20250912P00205000 | 205.00 | 25.10 | 28.70 | 0.00 | 0 | 0 | 74.68% | -0.91 | 0.01 | -0.21 | 0.04 | -0.02 |
