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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTES20250919C00085000 | 85.00 | 47.60 | 51.40 | 0.00 | 0 | 0 | 183.12% | 0.93 | 0.00 | -0.23 | 0.04 | 0.03 |
| NTES20250919C00090000 | 90.00 | 42.60 | 46.60 | 0.00 | 0 | 0 | 164.59% | 0.92 | 0.00 | -0.22 | 0.04 | 0.03 |
| NTES20250919C00095000 | 95.00 | 37.60 | 41.60 | 0.00 | 0 | 15 | 149.23% | 0.91 | 0.00 | -0.22 | 0.04 | 0.03 |
| NTES20250919C00100000 | 100.00 | 32.60 | 36.20 | 0.00 | 0 | 16 | 91.93% | 0.96 | 0.00 | -0.07 | 0.02 | 0.04 |
| NTES20250919C00105000 | 105.00 | 28.90 | 30.20 | 29.04 | 4 | 54 | 63.54% | 0.98 | 0.00 | -0.02 | 0.01 | 0.04 |
| NTES20250919C00110000 | 110.00 | 23.20 | 26.10 | 0.00 | 0 | 10 | 66.25% | 0.94 | 0.01 | -0.06 | 0.03 | 0.04 |
| NTES20250919C00115000 | 115.00 | 19.30 | 19.70 | 0.00 | 0 | 86 | 53.95% | 0.93 | 0.01 | -0.06 | 0.03 | 0.04 |
| NTES20250919C00120000 | 120.00 | 14.40 | 14.80 | 0.00 | 0 | 351 | 35.81% | 0.95 | 0.01 | -0.03 | 0.03 | 0.04 |
| NTES20250919C00125000 | 125.00 | 9.80 | 10.10 | 10.21 | 56 | 544 | 31.68% | 0.88 | 0.02 | -0.06 | 0.05 | 0.04 |
| NTES20250919C00130000 | 130.00 | 5.70 | 6.00 | 6.00 | 5 | 925 | 30.76% | 0.71 | 0.04 | -0.10 | 0.09 | 0.03 |
| NTES20250919C00135000 | 135.00 | 2.90 | 3.20 | 2.85 | 41 | 688 | 30.68% | 0.48 | 0.05 | -0.12 | 0.10 | 0.02 |
| NTES20250919C00140000 | 140.00 | 1.20 | 1.40 | 1.20 | 20 | 1,485 | 31.13% | 0.26 | 0.04 | -0.09 | 0.09 | 0.01 |
| NTES20250919C00145000 | 145.00 | 0.35 | 0.55 | 0.45 | 7 | 1,052 | 31.72% | 0.12 | 0.02 | -0.06 | 0.05 | 0.01 |
| NTES20250919C00150000 | 150.00 | 0.10 | 0.25 | 0.15 | 64 | 603 | 34.43% | 0.06 | 0.01 | -0.03 | 0.03 | 0.00 |
| NTES20250919C00155000 | 155.00 | 0.00 | 0.25 | 0.24 | 1 | 711 | 38.87% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| NTES20250919C00160000 | 160.00 | 0.00 | 0.20 | 0.00 | 0 | 236 | 44.23% | 0.02 | 0.00 | -0.02 | 0.02 | 0.00 |
| NTES20250919C00165000 | 165.00 | 0.00 | 0.50 | 0.00 | 0 | 24 | 58.82% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| NTES20250919C00170000 | 170.00 | 0.00 | 0.10 | 0.05 | 2 | 208 | 51.67% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| NTES20250919C00175000 | 175.00 | 0.00 | 0.55 | 0.00 | 0 | 5 | 67.91% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
| NTES20250919C00180000 | 180.00 | 0.00 | 0.55 | 0.00 | 0 | 5 | 73.81% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTES20250919P00085000 | 85.00 | 0.00 | 1.95 | 0.00 | 0 | 164 | 148.98% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| NTES20250919P00090000 | 90.00 | 0.00 | 0.20 | 0.00 | 0 | 476 | 93.37% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| NTES20250919P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 937 | 89.24% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| NTES20250919P00100000 | 100.00 | 0.00 | 0.35 | 0.00 | 0 | 964 | 77.67% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| NTES20250919P00105000 | 105.00 | 0.00 | 0.35 | 0.00 | 0 | 170 | 66.50% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| NTES20250919P00110000 | 110.00 | 0.00 | 0.30 | 0.00 | 0 | 256 | 54.21% | -0.03 | 0.00 | -0.03 | 0.02 | -0.00 |
| NTES20250919P00115000 | 115.00 | 0.00 | 0.60 | 0.00 | 0 | 93 | 46.25% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| NTES20250919P00120000 | 120.00 | 0.00 | 0.20 | 0.15 | 1 | 727 | 31.21% | -0.03 | 0.01 | -0.02 | 0.02 | -0.00 |
| NTES20250919P00125000 | 125.00 | 0.40 | 0.55 | 0.00 | 0 | 1,148 | 31.25% | -0.12 | 0.02 | -0.06 | 0.05 | -0.01 |
| NTES20250919P00130000 | 130.00 | 1.30 | 1.50 | 1.50 | 52 | 816 | 30.01% | -0.28 | 0.04 | -0.10 | 0.09 | -0.01 |
| NTES20250919P00135000 | 135.00 | 3.30 | 3.70 | 0.00 | 0 | 225 | 31.46% | -0.53 | 0.05 | -0.12 | 0.10 | -0.02 |
| NTES20250919P00140000 | 140.00 | 6.60 | 7.00 | 0.00 | 0 | 126 | 33.12% | -0.73 | 0.04 | -0.10 | 0.09 | -0.03 |
| NTES20250919P00145000 | 145.00 | 9.50 | 11.60 | 0.00 | 0 | 2 | 26.99% | -0.94 | 0.02 | -0.04 | 0.03 | -0.02 |
| NTES20250919P00150000 | 150.00 | 14.10 | 17.20 | 0.00 | 0 | 29 | 55.57% | -0.83 | 0.02 | -0.13 | 0.07 | -0.03 |
| NTES20250919P00155000 | 155.00 | 18.70 | 22.60 | 0.00 | 0 | 0 | 58.58% | -0.89 | 0.01 | -0.11 | 0.05 | -0.03 |
| NTES20250919P00160000 | 160.00 | 24.30 | 27.10 | 0.00 | 0 | 0 | 73.63% | -0.88 | 0.01 | -0.14 | 0.05 | -0.03 |
| NTES20250919P00165000 | 165.00 | 29.60 | 32.10 | 0.00 | 0 | 0 | 82.47% | -0.89 | 0.01 | -0.15 | 0.05 | -0.04 |
| NTES20250919P00170000 | 170.00 | 34.00 | 37.00 | 0.00 | 0 | 0 | 88.65% | -0.90 | 0.01 | -0.14 | 0.05 | -0.04 |
| NTES20250919P00175000 | 175.00 | 39.00 | 42.60 | 0.00 | 0 | 0 | 62.20% | -0.99 | 0.00 | -0.02 | 0.01 | -0.01 |
| NTES20250919P00180000 | 180.00 | 44.10 | 47.60 | 0.00 | 0 | 0 | 74.08% | -0.98 | 0.00 | -0.04 | 0.01 | -0.02 |
