IBB - iShares Trust - iShares Biotechnology ETF

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
IBB20250919C00134000	134.00	9.30	10.10	9.60	2	217	26.40%	0.91	0.02	-0.04	0.05	0.04
IBB20250919C00135000	135.00	8.00	9.20	0.00	0	450	24.17%	0.90	0.03	-0.04	0.05	0.04
IBB20250919C00136000	136.00	7.50	7.90	0.00	0	248	23.82%	0.88	0.03	-0.05	0.06	0.04
IBB20250919C00137000	137.00	6.70	7.00	5.70	1	127	24.54%	0.83	0.04	-0.06	0.07	0.04
IBB20250919C00138000	138.00	5.80	7.80	0.00	0	346	25.77%	0.78	0.04	-0.08	0.08	0.03
IBB20250919C00139000	139.00	5.00	5.40	5.08	30	321	22.88%	0.76	0.05	-0.07	0.09	0.03
IBB20250919C00140000	140.00	4.20	4.50	4.31	54	847	22.56%	0.71	0.06	-0.08	0.10	0.03
IBB20250919C00141000	141.00	3.50	3.80	3.65	15	359	21.73%	0.66	0.06	-0.08	0.10	0.03
IBB20250919C00142000	142.00	2.80	3.10	2.68	41	219	20.88%	0.60	0.07	-0.08	0.11	0.03
IBB20250919C00143000	143.00	2.20	2.50	2.15	14	854	20.15%	0.53	0.07	-0.08	0.11	0.02
IBB20250919C00144000	144.00	1.70	1.95	1.69	3	837	19.48%	0.46	0.07	-0.08	0.11	0.02
IBB20250919C00145000	145.00	1.25	1.45	1.31	218	408	18.81%	0.38	0.07	-0.07	0.11	0.02
IBB20250919C00146000	146.00	0.90	1.05	0.89	446	35	18.35%	0.31	0.07	-0.07	0.10	0.02
IBB20250919C00150000	150.00	0.10	0.20	0.15	3	153	16.20%	0.08	0.03	-0.02	0.04	0.00
IBB20250919C00155000	155.00	0.00	0.25	0.00	0	27	23.70%	0.05	0.01	-0.02	0.03	0.00
IBB20250919C00160000	160.00	0.00	0.60	0.00	0	11	29.93%	0.03	0.01	-0.02	0.02	0.00
IBB20250919C00165000	165.00	0.00	0.40	0.00	0	1,448	35.06%	0.02	0.01	-0.02	0.02	0.00
IBB20250919C00170000	170.00	0.00	2.15	0.00	0	0	41.19%	0.02	0.00	-0.02	0.01	0.00
IBB20250919C00175000	175.00	0.00	0.55	0.00	0	420	47.01%	0.02	0.00	-0.02	0.01	0.00
IBB20250919C00180000	180.00	0.00	2.15	0.00	0	0	52.56%	0.02	0.00	-0.02	0.01	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
IBB20250919P00134000	134.00	0.25	0.65	0.45	6	553	27.17%	-0.10	0.02	-0.05	0.05	-0.01
IBB20250919P00135000	135.00	0.00	0.50	0.50	3	8,784	26.31%	-0.12	0.03	-0.05	0.06	-0.01
IBB20250919P00136000	136.00	0.00	0.85	0.00	0	136	25.18%	-0.14	0.03	-0.06	0.06	-0.01
IBB20250919P00137000	137.00	0.00	0.75	0.65	4	996	24.53%	-0.17	0.04	-0.06	0.07	-0.01
IBB20250919P00138000	138.00	0.00	1.05	1.02	1	294	24.42%	-0.22	0.04	-0.07	0.08	-0.01
IBB20250919P00139000	139.00	0.00	1.25	1.05	27	393	23.01%	-0.25	0.05	-0.07	0.09	-0.01
IBB20250919P00140000	140.00	0.00	1.45	1.28	9	750	22.08%	-0.30	0.06	-0.08	0.10	-0.02
IBB20250919P00141000	141.00	1.30	1.75	1.52	7	88	21.21%	-0.35	0.06	-0.08	0.10	-0.02
IBB20250919P00142000	142.00	1.60	2.05	1.80	26	41	20.55%	-0.41	0.07	-0.08	0.11	-0.02
IBB20250919P00143000	143.00	2.00	2.50	2.29	4	0	19.54%	-0.48	0.07	-0.08	0.11	-0.02
IBB20250919P00144000	144.00	2.50	2.75	0.00	0	21	18.79%	-0.56	0.08	-0.08	0.11	-0.03
IBB20250919P00145000	145.00	3.00	3.60	0.00	0	2	22.46%	-0.61	0.06	-0.09	0.11	-0.03
IBB20250919P00146000	146.00	3.60	3.90	3.90	48	3	17.89%	-0.71	0.07	-0.06	0.10	-0.03
IBB20250919P00150000	150.00	6.40	8.00	0.00	0	0	23.66%	-0.84	0.04	-0.06	0.07	-0.04
IBB20250919P00155000	155.00	10.40	13.30	0.00	0	0	27.67%	-0.93	0.02	-0.04	0.04	-0.04
IBB20250919P00160000	160.00	15.40	18.90	0.00	0	0	46.16%	-0.88	0.02	-0.09	0.06	-0.04
IBB20250919P00165000	165.00	20.40	23.90	0.00	0	0	56.03%	-0.89	0.01	-0.10	0.05	-0.05
IBB20250919P00170000	170.00	25.00	28.90	0.00	0	0	66.47%	-0.90	0.01	-0.12	0.05	-0.05
IBB20250919P00175000	175.00	30.00	33.90	0.00	0	0	76.57%	-0.90	0.01	-0.13	0.05	-0.05
IBB20250919P00180000	180.00	35.00	38.90	0.00	0	0	82.15%	-0.91	0.01	-0.13	0.05	-0.05

IBB - iShares Trust - iShares Biotechnology ETF - Rantai Opsi