Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KLAC20250919P00810000 | 810.00 | 1.65 | 4.50 | 3.10 | 6 | 122 | 38.91% | -0.07 | 0.00 | -0.33 | 0.25 | -0.02 |
| KLAC20250919P00820000 | 820.00 | 2.35 | 2.90 | 2.53 | 20 | 93 | 37.60% | -0.09 | 0.00 | -0.38 | 0.29 | -0.03 |
| KLAC20250919P00830000 | 830.00 | 3.00 | 3.60 | 3.91 | 17 | 230 | 36.60% | -0.11 | 0.00 | -0.44 | 0.35 | -0.04 |
| KLAC20250919P00840000 | 840.00 | 3.20 | 6.90 | 5.34 | 17 | 345 | 35.63% | -0.14 | 0.00 | -0.51 | 0.41 | -0.05 |
| KLAC20250919P00850000 | 850.00 | 5.20 | 8.30 | 6.00 | 64 | 166 | 34.73% | -0.18 | 0.00 | -0.57 | 0.47 | -0.06 |
| KLAC20250919P00860000 | 860.00 | 7.10 | 8.80 | 8.18 | 13 | 531 | 33.85% | -0.22 | 0.00 | -0.64 | 0.53 | -0.07 |
| KLAC20250919P00870000 | 870.00 | 9.30 | 10.60 | 10.44 | 27 | 118 | 33.17% | -0.27 | 0.01 | -0.70 | 0.59 | -0.09 |
| KLAC20250919P00880000 | 880.00 | 12.00 | 13.70 | 13.82 | 67 | 1,040 | 32.55% | -0.33 | 0.01 | -0.76 | 0.64 | -0.11 |
| KLAC20250919P00890000 | 890.00 | 15.20 | 16.90 | 16.85 | 22 | 35 | 32.45% | -0.40 | 0.01 | -0.80 | 0.68 | -0.13 |
| KLAC20250919P00900000 | 900.00 | 19.30 | 20.90 | 21.00 | 21 | 172 | 32.29% | -0.47 | 0.01 | -0.82 | 0.70 | -0.15 |
| KLAC20250919P00910000 | 910.00 | 23.40 | 25.60 | 27.40 | 2 | 4 | 31.79% | -0.54 | 0.01 | -0.81 | 0.70 | -0.16 |
| KLAC20250919P00920000 | 920.00 | 29.20 | 31.50 | 35.54 | 1 | 228 | 31.44% | -0.61 | 0.01 | -0.78 | 0.68 | -0.18 |
| KLAC20250919P00930000 | 930.00 | 33.80 | 39.80 | 40.90 | 1 | 1 | 31.52% | -0.68 | 0.01 | -0.73 | 0.64 | -0.19 |
| KLAC20250919P00940000 | 940.00 | 39.50 | 46.30 | 0.00 | 0 | 108 | 31.57% | -0.74 | 0.01 | -0.67 | 0.58 | -0.20 |
| KLAC20250919P00950000 | 950.00 | 47.80 | 54.30 | 0.00 | 0 | 0 | 32.14% | -0.79 | 0.01 | -0.61 | 0.52 | -0.20 |
| KLAC20250919P00960000 | 960.00 | 55.70 | 63.00 | 0.00 | 0 | 7 | 31.95% | -0.83 | 0.00 | -0.52 | 0.44 | -0.20 |
| KLAC20250919P00980000 | 980.00 | 72.20 | 80.40 | 0.00 | 0 | 0 | 33.95% | -0.89 | 0.00 | -0.42 | 0.33 | -0.18 |
| KLAC20250919P01000000 | 1,000.00 | 91.20 | 99.10 | 0.00 | 0 | 0 | 32.24% | -0.96 | 0.00 | -0.23 | 0.17 | -0.13 |
| KLAC20250919P01020000 | 1,020.00 | 110.30 | 118.60 | 0.00 | 0 | 0 | 31.48% | -0.99 | 0.00 | -0.12 | 0.04 | -0.03 |
| KLAC20250919P01040000 | 1,040.00 | 131.10 | 138.40 | 0.00 | 0 | 0 | 41.53% | -0.97 | 0.00 | -0.24 | 0.14 | -0.12 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KLAC20250919C00810000 | 810.00 | 95.00 | 102.10 | 93.40 | 1 | 38 | 34.51% | 0.95 | 0.00 | -0.21 | 0.19 | 0.29 |
| KLAC20250919C00820000 | 820.00 | 85.30 | 92.70 | 69.10 | 1 | 56 | 34.26% | 0.93 | 0.00 | -0.28 | 0.25 | 0.29 |
| KLAC20250919C00830000 | 830.00 | 76.00 | 83.30 | 69.70 | 1 | 90 | 32.71% | 0.91 | 0.00 | -0.32 | 0.29 | 0.29 |
| KLAC20250919C00840000 | 840.00 | 67.30 | 74.60 | 61.80 | 6 | 156 | 35.87% | 0.85 | 0.00 | -0.50 | 0.41 | 0.27 |
| KLAC20250919C00850000 | 850.00 | 58.70 | 64.70 | 0.00 | 0 | 71 | 34.01% | 0.83 | 0.00 | -0.54 | 0.46 | 0.26 |
| KLAC20250919C00860000 | 860.00 | 50.40 | 56.40 | 34.30 | 1 | 227 | 35.07% | 0.77 | 0.00 | -0.67 | 0.54 | 0.25 |
| KLAC20250919C00870000 | 870.00 | 43.70 | 49.10 | 41.00 | 14 | 64 | 34.08% | 0.72 | 0.01 | -0.72 | 0.59 | 0.23 |
| KLAC20250919C00880000 | 880.00 | 37.50 | 40.90 | 37.70 | 204 | 289 | 32.69% | 0.67 | 0.01 | -0.75 | 0.64 | 0.22 |
| KLAC20250919C00890000 | 890.00 | 29.60 | 34.50 | 32.00 | 114 | 101 | 32.70% | 0.60 | 0.01 | -0.80 | 0.68 | 0.20 |
| KLAC20250919C00900000 | 900.00 | 26.30 | 27.80 | 26.00 | 85 | 250 | 32.41% | 0.53 | 0.01 | -0.82 | 0.70 | 0.18 |
| KLAC20250919C00910000 | 910.00 | 20.30 | 22.70 | 17.00 | 3 | 46 | 31.85% | 0.46 | 0.01 | -0.81 | 0.70 | 0.15 |
| KLAC20250919C00920000 | 920.00 | 16.50 | 18.50 | 15.50 | 35 | 299 | 31.87% | 0.39 | 0.01 | -0.78 | 0.68 | 0.13 |
| KLAC20250919C00930000 | 930.00 | 13.00 | 14.00 | 8.05 | 7 | 65 | 31.66% | 0.33 | 0.01 | -0.73 | 0.64 | 0.11 |
| KLAC20250919C00940000 | 940.00 | 9.80 | 11.00 | 9.90 | 16 | 199 | 31.69% | 0.27 | 0.01 | -0.66 | 0.59 | 0.09 |
| KLAC20250919C00950000 | 950.00 | 7.30 | 8.50 | 7.00 | 16 | 76 | 31.83% | 0.22 | 0.01 | -0.59 | 0.52 | 0.07 |
| KLAC20250919C00960000 | 960.00 | 5.10 | 6.50 | 5.10 | 52 | 237 | 31.78% | 0.17 | 0.00 | -0.51 | 0.46 | 0.06 |
| KLAC20250919C00980000 | 980.00 | 1.95 | 3.30 | 2.50 | 16 | 231 | 33.41% | 0.11 | 0.00 | -0.40 | 0.35 | 0.04 |
| KLAC20250919C01000000 | 1,000.00 | 1.00 | 2.15 | 0.97 | 6 | 285 | 31.25% | 0.05 | 0.00 | -0.20 | 0.19 | 0.02 |
| KLAC20250919C01020000 | 1,020.00 | 0.10 | 2.30 | 0.65 | 2 | 48 | 31.69% | 0.03 | 0.00 | -0.12 | 0.12 | 0.01 |
| KLAC20250919C01040000 | 1,040.00 | 0.10 | 0.35 | 0.35 | 4 | 156 | 34.47% | 0.02 | 0.00 | -0.10 | 0.09 | 0.01 |
