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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISRG20250912C00440000 | 440.00 | 25.70 | 31.20 | 26.68 | 2 | 20 | 31.65% | 0.91 | 0.01 | -0.22 | 0.11 | 0.08 |
| ISRG20250912C00442500 | 442.50 | 23.90 | 28.80 | 24.38 | 1 | 1 | 19.89% | 0.97 | 0.00 | -0.05 | 0.04 | 0.08 |
| ISRG20250912C00445000 | 445.00 | 22.50 | 25.30 | 22.37 | 2 | 23 | 26.52% | 0.90 | 0.01 | -0.20 | 0.11 | 0.08 |
| ISRG20250912C00447500 | 447.50 | 20.40 | 21.90 | 0.00 | 0 | 1 | 21.26% | 0.92 | 0.01 | -0.13 | 0.10 | 0.08 |
| ISRG20250912C00450000 | 450.00 | 18.40 | 19.60 | 18.59 | 8 | 62 | 27.36% | 0.83 | 0.01 | -0.31 | 0.16 | 0.07 |
| ISRG20250912C00455000 | 455.00 | 14.30 | 16.00 | 13.00 | 12 | 41 | 27.00% | 0.75 | 0.02 | -0.40 | 0.21 | 0.06 |
| ISRG20250912C00457500 | 457.50 | 12.50 | 13.10 | 12.90 | 178 | 264 | 27.12% | 0.71 | 0.02 | -0.44 | 0.22 | 0.06 |
| ISRG20250912C00460000 | 460.00 | 10.70 | 11.90 | 11.40 | 196 | 295 | 26.97% | 0.65 | 0.02 | -0.47 | 0.24 | 0.06 |
| ISRG20250912C00462500 | 462.50 | 9.20 | 9.90 | 9.59 | 5 | 89 | 26.55% | 0.60 | 0.02 | -0.49 | 0.25 | 0.05 |
| ISRG20250912C00465000 | 465.00 | 7.80 | 8.30 | 7.42 | 72 | 119 | 26.57% | 0.55 | 0.02 | -0.50 | 0.26 | 0.05 |
| ISRG20250912C00467500 | 467.50 | 6.40 | 6.90 | 5.80 | 6 | 17 | 26.19% | 0.49 | 0.02 | -0.50 | 0.26 | 0.04 |
| ISRG20250912C00470000 | 470.00 | 5.20 | 5.70 | 5.30 | 32 | 31 | 26.22% | 0.43 | 0.02 | -0.49 | 0.25 | 0.04 |
| ISRG20250912C00472500 | 472.50 | 4.20 | 4.90 | 4.40 | 17 | 21 | 25.79% | 0.37 | 0.02 | -0.46 | 0.24 | 0.03 |
| ISRG20250912C00475000 | 475.00 | 3.30 | 3.80 | 3.32 | 61 | 44 | 26.32% | 0.32 | 0.02 | -0.44 | 0.23 | 0.03 |
| ISRG20250912C00477500 | 477.50 | 2.55 | 2.90 | 3.08 | 5 | 64 | 26.00% | 0.27 | 0.02 | -0.40 | 0.21 | 0.02 |
| ISRG20250912C00480000 | 480.00 | 1.95 | 2.25 | 2.33 | 17 | 48 | 25.39% | 0.22 | 0.02 | -0.35 | 0.19 | 0.02 |
| ISRG20250912C00482500 | 482.50 | 1.45 | 1.80 | 1.75 | 34 | 16 | 25.34% | 0.18 | 0.02 | -0.30 | 0.17 | 0.02 |
| ISRG20250912C00485000 | 485.00 | 0.00 | 1.65 | 1.30 | 34 | 24 | 25.70% | 0.14 | 0.01 | -0.27 | 0.15 | 0.01 |
| ISRG20250912C00487500 | 487.50 | 0.75 | 1.05 | 1.10 | 4 | 5 | 25.68% | 0.11 | 0.01 | -0.22 | 0.13 | 0.01 |
| ISRG20250912C00490000 | 490.00 | 0.55 | 0.90 | 0.75 | 619 | 40 | 25.79% | 0.09 | 0.01 | -0.18 | 0.11 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISRG20250912P00440000 | 440.00 | 0.50 | 0.75 | 0.88 | 24 | 71 | 30.30% | -0.08 | 0.01 | -0.20 | 0.10 | -0.01 |
| ISRG20250912P00442500 | 442.50 | 0.00 | 1.00 | 1.38 | 1 | 1 | 25.57% | -0.07 | 0.01 | -0.14 | 0.09 | -0.01 |
| ISRG20250912P00445000 | 445.00 | 0.70 | 1.40 | 1.20 | 39 | 74 | 29.02% | -0.12 | 0.01 | -0.26 | 0.13 | -0.01 |
| ISRG20250912P00447500 | 447.50 | 1.10 | 1.40 | 1.70 | 1 | 6 | 28.65% | -0.14 | 0.01 | -0.30 | 0.15 | -0.01 |
| ISRG20250912P00450000 | 450.00 | 1.45 | 1.90 | 2.17 | 20 | 32 | 28.26% | -0.17 | 0.01 | -0.34 | 0.17 | -0.01 |
| ISRG20250912P00455000 | 455.00 | 2.25 | 2.70 | 2.75 | 40 | 523 | 27.95% | -0.26 | 0.02 | -0.42 | 0.21 | -0.02 |
| ISRG20250912P00457500 | 457.50 | 2.85 | 3.40 | 3.40 | 16 | 8 | 27.42% | -0.30 | 0.02 | -0.45 | 0.23 | -0.02 |
| ISRG20250912P00460000 | 460.00 | 3.70 | 4.30 | 3.88 | 23 | 91 | 27.24% | -0.35 | 0.02 | -0.48 | 0.24 | -0.03 |
| ISRG20250912P00462500 | 462.50 | 4.50 | 5.20 | 4.90 | 103 | 5 | 26.85% | -0.40 | 0.02 | -0.50 | 0.25 | -0.03 |
| ISRG20250912P00465000 | 465.00 | 5.40 | 6.00 | 6.17 | 11 | 23 | 26.99% | -0.46 | 0.02 | -0.52 | 0.26 | -0.04 |
| ISRG20250912P00467500 | 467.50 | 6.80 | 7.20 | 8.60 | 13 | 13 | 26.19% | -0.52 | 0.02 | -0.50 | 0.26 | -0.04 |
| ISRG20250912P00470000 | 470.00 | 8.00 | 8.70 | 7.83 | 3 | 12 | 26.58% | -0.57 | 0.02 | -0.50 | 0.25 | -0.04 |
| ISRG20250912P00472500 | 472.50 | 9.30 | 10.00 | 0.00 | 0 | 3 | 29.89% | -0.62 | 0.02 | -0.55 | 0.25 | -0.05 |
| ISRG20250912P00475000 | 475.00 | 10.50 | 11.80 | 0.00 | 0 | 8 | 26.05% | -0.69 | 0.02 | -0.45 | 0.23 | -0.05 |
| ISRG20250912P00477500 | 477.50 | 12.70 | 15.70 | 0.00 | 0 | 3 | 29.25% | -0.71 | 0.02 | -0.48 | 0.22 | -0.05 |
| ISRG20250912P00480000 | 480.00 | 14.30 | 16.70 | 0.00 | 0 | 37 | 27.62% | -0.77 | 0.02 | -0.41 | 0.20 | -0.05 |
| ISRG20250912P00482500 | 482.50 | 14.30 | 20.00 | 0.00 | 0 | 0 | 29.00% | -0.80 | 0.02 | -0.40 | 0.18 | -0.05 |
| ISRG20250912P00485000 | 485.00 | 17.90 | 21.00 | 0.00 | 0 | 5 | 27.62% | -0.85 | 0.01 | -0.32 | 0.15 | -0.05 |
| ISRG20250912P00487500 | 487.50 | 17.90 | 23.20 | 0.00 | 0 | 0 | 31.27% | -0.85 | 0.01 | -0.36 | 0.15 | -0.05 |
| ISRG20250912P00490000 | 490.00 | 21.80 | 27.80 | 0.00 | 0 | 9 | 31.06% | -0.88 | 0.01 | -0.31 | 0.13 | -0.05 |
