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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LUV20250912P00026500 | 26.50 | 0.00 | 0.30 | 0.03 | 30 | 8 | 84.12% | -0.07 | 0.04 | -0.03 | 0.01 | -0.00 |
| LUV20250912P00027000 | 27.00 | 0.03 | 0.27 | 0.03 | 8 | 82 | 63.20% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| LUV20250912P00027500 | 27.50 | 0.03 | 0.05 | 0.04 | 1 | 3 | 56.57% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| LUV20250912P00028000 | 28.00 | 0.00 | 0.10 | 0.06 | 5 | 1,207 | 53.80% | -0.07 | 0.06 | -0.02 | 0.01 | -0.00 |
| LUV20250912P00028500 | 28.50 | 0.08 | 0.11 | 0.12 | 80 | 45 | 52.74% | -0.10 | 0.08 | -0.03 | 0.01 | -0.00 |
| LUV20250912P00029000 | 29.00 | 0.13 | 0.17 | 0.15 | 52 | 696 | 51.67% | -0.14 | 0.10 | -0.04 | 0.01 | -0.00 |
| LUV20250912P00029500 | 29.50 | 0.20 | 0.25 | 0.25 | 89 | 39 | 51.52% | -0.20 | 0.13 | -0.05 | 0.01 | -0.00 |
| LUV20250912P00030000 | 30.00 | 0.31 | 0.33 | 0.32 | 317 | 1,947 | 50.31% | -0.27 | 0.15 | -0.05 | 0.01 | -0.00 |
| LUV20250912P00030500 | 30.50 | 0.43 | 0.47 | 0.54 | 72 | 178 | 49.35% | -0.35 | 0.17 | -0.06 | 0.02 | -0.00 |
| LUV20250912P00031000 | 31.00 | 0.61 | 0.78 | 0.77 | 240 | 318 | 50.12% | -0.44 | 0.18 | -0.06 | 0.02 | -0.00 |
| LUV20250912P00031500 | 31.50 | 0.86 | 0.92 | 1.00 | 1,952 | 111 | 49.89% | -0.54 | 0.19 | -0.06 | 0.02 | -0.00 |
| LUV20250912P00032000 | 32.00 | 1.05 | 1.35 | 1.25 | 19 | 284 | 50.54% | -0.62 | 0.18 | -0.06 | 0.02 | -0.00 |
| LUV20250912P00032500 | 32.50 | 1.47 | 1.61 | 1.47 | 4 | 90 | 54.82% | -0.69 | 0.15 | -0.06 | 0.02 | -0.00 |
| LUV20250912P00033000 | 33.00 | 1.83 | 2.53 | 2.06 | 14 | 131 | 66.52% | -0.71 | 0.12 | -0.07 | 0.01 | -0.00 |
| LUV20250912P00033500 | 33.50 | 2.23 | 2.55 | 0.00 | 0 | 31 | 46.70% | -0.86 | 0.12 | -0.03 | 0.01 | -0.00 |
| LUV20250912P00034000 | 34.00 | 1.44 | 2.92 | 2.50 | 1 | 45 | 56.28% | -0.86 | 0.10 | -0.04 | 0.01 | -0.00 |
| LUV20250912P00034500 | 34.50 | 2.10 | 3.65 | 0.00 | 0 | 0 | 66.65% | -0.85 | 0.08 | -0.05 | 0.01 | -0.00 |
| LUV20250912P00035000 | 35.00 | 2.39 | 5.25 | 0.00 | 0 | 2 | 73.57% | -0.86 | 0.07 | -0.05 | 0.01 | -0.00 |
| LUV20250912P00035500 | 35.50 | 2.90 | 6.05 | 0.00 | 0 | 0 | 82.62% | -0.86 | 0.07 | -0.06 | 0.01 | -0.00 |
| LUV20250912P00036000 | 36.00 | 4.55 | 6.30 | 0.00 | 0 | 6 | 77.94% | -0.90 | 0.06 | -0.04 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LUV20250912C00026500 | 26.50 | 4.85 | 6.00 | 0.00 | 0 | 0 | 78.03% | 0.94 | 0.03 | -0.03 | 0.01 | 0.00 |
| LUV20250912C00027000 | 27.00 | 4.25 | 5.95 | 0.00 | 0 | 0 | 114.96% | 0.84 | 0.05 | -0.09 | 0.01 | 0.00 |
| LUV20250912C00027500 | 27.50 | 3.85 | 5.70 | 0.00 | 0 | 0 | 94.33% | 0.85 | 0.06 | -0.07 | 0.01 | 0.00 |
| LUV20250912C00028000 | 28.00 | 3.40 | 4.80 | 0.00 | 0 | 0 | 53.61% | 0.93 | 0.06 | -0.02 | 0.01 | 0.00 |
| LUV20250912C00028500 | 28.50 | 2.67 | 3.05 | 3.12 | 1 | 1 | 49.02% | 0.92 | 0.07 | -0.02 | 0.01 | 0.00 |
| LUV20250912C00029000 | 29.00 | 2.32 | 2.65 | 2.29 | 1 | 22 | 49.43% | 0.87 | 0.10 | -0.03 | 0.01 | 0.00 |
| LUV20250912C00029500 | 29.50 | 1.43 | 2.26 | 0.00 | 0 | 0 | 45.37% | 0.83 | 0.13 | -0.04 | 0.01 | 0.00 |
| LUV20250912C00030000 | 30.00 | 1.69 | 1.92 | 0.00 | 0 | 249 | 51.24% | 0.73 | 0.15 | -0.05 | 0.01 | 0.00 |
| LUV20250912C00030500 | 30.50 | 1.32 | 1.62 | 1.29 | 235 | 6 | 77.01% | 0.61 | 0.11 | -0.09 | 0.02 | 0.00 |
| LUV20250912C00031000 | 31.00 | 0.90 | 1.12 | 0.93 | 77 | 266 | 48.63% | 0.56 | 0.19 | -0.06 | 0.02 | 0.00 |
| LUV20250912C00031500 | 31.50 | 0.76 | 0.92 | 0.73 | 120 | 54 | 47.62% | 0.47 | 0.19 | -0.06 | 0.02 | 0.00 |
| LUV20250912C00032000 | 32.00 | 0.47 | 0.66 | 0.56 | 349 | 1,173 | 48.27% | 0.37 | 0.18 | -0.06 | 0.02 | 0.00 |
| LUV20250912C00032500 | 32.50 | 0.39 | 0.43 | 0.41 | 197 | 210 | 48.49% | 0.29 | 0.16 | -0.05 | 0.01 | 0.00 |
| LUV20250912C00033000 | 33.00 | 0.26 | 0.30 | 0.27 | 154 | 5,611 | 48.19% | 0.22 | 0.14 | -0.04 | 0.01 | 0.00 |
| LUV20250912C00033500 | 33.50 | 0.15 | 0.28 | 0.18 | 63 | 124 | 48.59% | 0.16 | 0.12 | -0.04 | 0.01 | 0.00 |
| LUV20250912C00034000 | 34.00 | 0.11 | 0.15 | 0.13 | 23 | 253 | 47.84% | 0.11 | 0.09 | -0.03 | 0.01 | 0.00 |
| LUV20250912C00034500 | 34.50 | 0.07 | 0.13 | 0.07 | 56 | 219 | 50.43% | 0.08 | 0.07 | -0.02 | 0.01 | 0.00 |
| LUV20250912C00035000 | 35.00 | 0.04 | 0.07 | 0.06 | 19 | 152 | 50.30% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| LUV20250912C00035500 | 35.50 | 0.00 | 0.34 | 0.07 | 1 | 27 | 55.17% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| LUV20250912C00036000 | 36.00 | 0.00 | 0.05 | 0.02 | 21 | 127 | 54.39% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
