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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NOC20250919C00535000 | 535.00 | 44.40 | 50.00 | 0.00 | 0 | 0 | 31.04% | 0.92 | 0.00 | -0.18 | 0.17 | 0.19 |
| NOC20250919C00540000 | 540.00 | 39.70 | 44.10 | 0.00 | 0 | 5 | 22.37% | 0.96 | 0.00 | -0.07 | 0.11 | 0.20 |
| NOC20250919C00545000 | 545.00 | 35.20 | 38.50 | 0.00 | 0 | 0 | 17.90% | 0.97 | 0.00 | -0.04 | 0.09 | 0.20 |
| NOC20250919C00550000 | 550.00 | 30.10 | 34.10 | 33.04 | 2 | 34 | 18.81% | 0.94 | 0.01 | -0.09 | 0.15 | 0.20 |
| NOC20250919C00555000 | 555.00 | 25.30 | 29.60 | 0.00 | 0 | 27 | 17.89% | 0.91 | 0.01 | -0.11 | 0.19 | 0.19 |
| NOC20250919C00560000 | 560.00 | 20.90 | 24.40 | 0.00 | 0 | 42 | 16.16% | 0.89 | 0.01 | -0.12 | 0.23 | 0.19 |
| NOC20250919C00565000 | 565.00 | 16.80 | 21.70 | 0.00 | 0 | 30 | 18.86% | 0.79 | 0.01 | -0.22 | 0.33 | 0.17 |
| NOC20250919C00570000 | 570.00 | 12.30 | 18.90 | 13.00 | 1 | 139 | 19.89% | 0.70 | 0.02 | -0.28 | 0.40 | 0.15 |
| NOC20250919C00575000 | 575.00 | 10.10 | 12.70 | 0.00 | 0 | 69 | 16.85% | 0.64 | 0.02 | -0.26 | 0.43 | 0.14 |
| NOC20250919C00580000 | 580.00 | 5.30 | 12.70 | 7.30 | 8 | 108 | 17.49% | 0.54 | 0.02 | -0.28 | 0.45 | 0.12 |
| NOC20250919C00585000 | 585.00 | 3.90 | 7.60 | 5.50 | 7 | 174 | 18.01% | 0.44 | 0.02 | -0.29 | 0.45 | 0.10 |
| NOC20250919C00590000 | 590.00 | 3.50 | 5.50 | 3.00 | 24 | 197 | 17.43% | 0.35 | 0.02 | -0.26 | 0.42 | 0.08 |
| NOC20250919C00595000 | 595.00 | 2.15 | 3.40 | 2.50 | 5 | 129 | 17.29% | 0.26 | 0.02 | -0.23 | 0.37 | 0.06 |
| NOC20250919C00600000 | 600.00 | 0.00 | 2.45 | 1.49 | 8 | 481 | 17.37% | 0.19 | 0.01 | -0.19 | 0.31 | 0.04 |
| NOC20250919C00605000 | 605.00 | 0.95 | 1.55 | 0.95 | 2 | 94 | 17.42% | 0.13 | 0.01 | -0.15 | 0.25 | 0.03 |
| NOC20250919C00610000 | 610.00 | 0.40 | 1.15 | 0.49 | 11 | 271 | 17.39% | 0.09 | 0.01 | -0.11 | 0.19 | 0.02 |
| NOC20250919C00615000 | 615.00 | 0.35 | 0.75 | 0.45 | 4 | 165 | 17.52% | 0.06 | 0.01 | -0.08 | 0.13 | 0.01 |
| NOC20250919C00620000 | 620.00 | 0.00 | 0.55 | 0.41 | 2 | 85 | 17.80% | 0.04 | 0.00 | -0.05 | 0.10 | 0.01 |
| NOC20250919C00625000 | 625.00 | 0.00 | 0.80 | 0.00 | 0 | 60 | 19.92% | 0.04 | 0.00 | -0.06 | 0.09 | 0.01 |
| NOC20250919C00630000 | 630.00 | 0.00 | 0.85 | 0.26 | 2 | 153 | 21.71% | 0.03 | 0.00 | -0.06 | 0.09 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NOC20250919P00535000 | 535.00 | 0.00 | 3.00 | 0.00 | 0 | 9 | 31.55% | -0.08 | 0.00 | -0.19 | 0.18 | -0.02 |
| NOC20250919P00540000 | 540.00 | 0.30 | 1.00 | 0.55 | 2 | 66 | 22.82% | -0.05 | 0.00 | -0.09 | 0.12 | -0.01 |
| NOC20250919P00545000 | 545.00 | 0.40 | 0.70 | 1.38 | 1 | 10 | 20.92% | -0.06 | 0.00 | -0.09 | 0.13 | -0.01 |
| NOC20250919P00550000 | 550.00 | 0.40 | 1.10 | 0.00 | 0 | 120 | 20.38% | -0.08 | 0.01 | -0.12 | 0.17 | -0.02 |
| NOC20250919P00555000 | 555.00 | 0.95 | 1.35 | 1.55 | 1 | 59 | 19.73% | -0.11 | 0.01 | -0.15 | 0.22 | -0.02 |
| NOC20250919P00560000 | 560.00 | 0.00 | 2.60 | 2.60 | 10 | 171 | 18.77% | -0.15 | 0.01 | -0.18 | 0.27 | -0.03 |
| NOC20250919P00565000 | 565.00 | 1.95 | 4.60 | 3.30 | 2 | 170 | 18.27% | -0.21 | 0.01 | -0.21 | 0.33 | -0.04 |
| NOC20250919P00570000 | 570.00 | 2.90 | 4.30 | 4.80 | 6 | 181 | 18.29% | -0.28 | 0.02 | -0.25 | 0.39 | -0.06 |
| NOC20250919P00575000 | 575.00 | 4.80 | 6.00 | 6.12 | 4 | 105 | 18.31% | -0.37 | 0.02 | -0.29 | 0.43 | -0.07 |
| NOC20250919P00580000 | 580.00 | 6.10 | 7.90 | 7.20 | 11 | 83 | 17.08% | -0.46 | 0.02 | -0.28 | 0.45 | -0.09 |
| NOC20250919P00585000 | 585.00 | 8.50 | 10.50 | 11.50 | 1 | 117 | 17.54% | -0.57 | 0.02 | -0.29 | 0.45 | -0.10 |
| NOC20250919P00590000 | 590.00 | 11.70 | 14.00 | 15.15 | 1 | 101 | 17.34% | -0.66 | 0.02 | -0.27 | 0.42 | -0.11 |
| NOC20250919P00595000 | 595.00 | 15.10 | 18.40 | 20.15 | 1 | 46 | 17.88% | -0.75 | 0.02 | -0.25 | 0.37 | -0.12 |
| NOC20250919P00600000 | 600.00 | 19.10 | 22.70 | 0.00 | 0 | 11 | 17.29% | -0.83 | 0.01 | -0.20 | 0.29 | -0.11 |
| NOC20250919P00605000 | 605.00 | 23.60 | 26.50 | 0.00 | 0 | 3 | 18.44% | -0.87 | 0.01 | -0.18 | 0.24 | -0.10 |
| NOC20250919P00610000 | 610.00 | 27.00 | 31.40 | 0.00 | 0 | 9 | 20.24% | -0.90 | 0.01 | -0.17 | 0.21 | -0.10 |
| NOC20250919P00615000 | 615.00 | 31.70 | 36.70 | 0.00 | 0 | 0 | 29.89% | -0.83 | 0.01 | -0.32 | 0.29 | -0.13 |
| NOC20250919P00620000 | 620.00 | 37.90 | 42.10 | 0.00 | 0 | 0 | 29.27% | -0.87 | 0.01 | -0.27 | 0.24 | -0.12 |
| NOC20250919P00625000 | 625.00 | 42.30 | 46.60 | 0.00 | 0 | 0 | 34.81% | -0.85 | 0.01 | -0.34 | 0.26 | -0.13 |
| NOC20250919P00630000 | 630.00 | 46.30 | 52.20 | 0.00 | 0 | 0 | 34.13% | -0.88 | 0.01 | -0.28 | 0.22 | -0.12 |
