IVV - iShares Trust - iShares Core S&P 500 ETF

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
IVV20250912C00642000	642.00	9.00	12.00	0.00	0	0	12.22%	0.78	0.03	-0.23	0.27	0.10
IVV20250912C00642500	642.50	9.30	10.60	0.00	0	15	12.16%	0.77	0.03	-0.24	0.28	0.09
IVV20250912C00643000	643.00	9.00	9.70	0.00	0	0	12.19%	0.75	0.03	-0.25	0.29	0.09
IVV20250912C00644000	644.00	8.00	9.50	0.00	0	3	11.93%	0.73	0.03	-0.26	0.30	0.09
IVV20250912C00645000	645.00	7.50	8.00	0.00	0	2	11.90%	0.70	0.03	-0.27	0.32	0.09
IVV20250912C00646000	646.00	5.70	7.80	0.00	0	0	11.52%	0.67	0.03	-0.27	0.33	0.08
IVV20250912C00647000	647.00	6.00	6.50	0.00	0	4	11.06%	0.64	0.04	-0.27	0.34	0.08
IVV20250912C00647500	647.50	5.50	7.50	0.00	0	12	11.15%	0.62	0.04	-0.28	0.35	0.08
IVV20250912C00648000	648.00	5.20	6.90	4.95	1	0	10.82%	0.60	0.04	-0.28	0.35	0.07
IVV20250912C00649000	649.00	4.60	5.10	0.00	0	7	10.93%	0.56	0.04	-0.29	0.36	0.07
IVV20250912C00650000	650.00	4.10	5.10	3.96	11	7	10.57%	0.52	0.04	-0.28	0.36	0.06
IVV20250912C00651000	651.00	3.40	4.60	3.61	3	0	10.42%	0.48	0.04	-0.28	0.36	0.06
IVV20250912C00652000	652.00	2.85	5.00	5.70	2	4	10.15%	0.44	0.04	-0.27	0.36	0.05
IVV20250912C00652500	652.50	2.55	4.00	0.00	0	2	10.04%	0.42	0.04	-0.26	0.35	0.05
IVV20250912C00653000	653.00	2.25	3.20	0.00	0	0	9.82%	0.39	0.04	-0.25	0.35	0.05
IVV20250912C00654000	654.00	1.90	3.00	2.20	1	2	9.64%	0.35	0.04	-0.23	0.34	0.04
IVV20250912C00655000	655.00	1.50	2.75	1.71	9	16	9.47%	0.30	0.04	-0.22	0.32	0.04
IVV20250912C00656000	656.00	1.10	2.10	1.40	1	1	9.30%	0.26	0.04	-0.20	0.30	0.03
IVV20250912C00657000	657.00	0.00	1.45	0.00	0	2	8.78%	0.21	0.04	-0.16	0.27	0.03
IVV20250912C00658000	658.00	0.00	1.25	0.00	0	6	7.81%	0.15	0.03	-0.11	0.22	0.02

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
IVV20250912P00642000	642.00	0.00	2.50	0.00	0	36	12.91%	-0.23	0.03	-0.26	0.28	-0.03
IVV20250912P00642500	642.50	1.20	2.05	0.00	0	13	12.48%	-0.24	0.03	-0.25	0.28	-0.03
IVV20250912P00643000	643.00	0.70	1.75	2.08	1	25	12.32%	-0.25	0.03	-0.26	0.29	-0.03
IVV20250912P00644000	644.00	0.75	3.10	0.00	0	1	12.05%	-0.28	0.03	-0.27	0.30	-0.03
IVV20250912P00645000	645.00	1.25	2.90	0.00	0	0	12.16%	-0.31	0.03	-0.28	0.32	-0.03
IVV20250912P00646000	646.00	1.50	2.90	0.00	0	4	12.37%	-0.35	0.03	-0.30	0.33	-0.04
IVV20250912P00647000	647.00	2.20	2.65	0.00	0	59	11.29%	-0.37	0.04	-0.29	0.34	-0.04
IVV20250912P00647500	647.50	2.35	2.80	3.20	1	17	11.14%	-0.39	0.04	-0.29	0.35	-0.04
IVV20250912P00648000	648.00	2.50	2.95	3.42	3	41	11.17%	-0.41	0.04	-0.29	0.35	-0.04
IVV20250912P00649000	649.00	2.90	3.30	3.20	2	3	10.70%	-0.44	0.04	-0.29	0.36	-0.05
IVV20250912P00650000	650.00	3.20	3.70	4.37	1	0	10.68%	-0.49	0.04	-0.29	0.36	-0.05
IVV20250912P00651000	651.00	3.60	4.20	0.00	0	0	10.36%	-0.53	0.04	-0.28	0.36	-0.05
IVV20250912P00652000	652.00	2.65	4.80	0.00	0	0	10.21%	-0.57	0.04	-0.28	0.35	-0.06
IVV20250912P00652500	652.50	2.90	5.00	0.00	0	0	10.08%	-0.60	0.04	-0.27	0.35	-0.06
IVV20250912P00653000	653.00	4.60	5.20	0.00	0	0	10.07%	-0.62	0.04	-0.27	0.34	-0.06
IVV20250912P00654000	654.00	3.70	5.80	0.00	0	0	9.76%	-0.67	0.04	-0.25	0.33	-0.06
IVV20250912P00655000	655.00	4.70	6.40	0.00	0	0	9.62%	-0.71	0.04	-0.23	0.31	-0.06
IVV20250912P00656000	656.00	5.90	7.00	10.10	1	0	9.48%	-0.76	0.04	-0.22	0.28	-0.06
IVV20250912P00657000	657.00	6.30	7.80	0.00	0	0	9.35%	-0.80	0.04	-0.20	0.26	-0.06
IVV20250912P00658000	658.00	7.30	8.60	0.00	0	0	9.25%	-0.84	0.04	-0.18	0.23	-0.05

IVV - iShares Trust - iShares Core S&P 500 ETF - Rantai Opsi