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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA20250912C00135000 | 135.00 | 32.00 | 32.60 | 31.95 | 77 | 298 | 78.12% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| NVDA20250912C00140000 | 140.00 | 27.00 | 27.40 | 26.88 | 525 | 964 | 58.24% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| NVDA20250912C00145000 | 145.00 | 21.65 | 22.40 | 22.41 | 515 | 403 | 49.08% | 0.98 | 0.00 | -0.03 | 0.01 | 0.03 |
| NVDA20250912C00150000 | 150.00 | 17.25 | 17.50 | 17.10 | 2,174 | 1,310 | 45.93% | 0.96 | 0.01 | -0.06 | 0.02 | 0.03 |
| NVDA20250912C00152500 | 152.50 | 14.40 | 15.30 | 14.95 | 119 | 7 | 42.90% | 0.94 | 0.01 | -0.08 | 0.03 | 0.03 |
| NVDA20250912C00155000 | 155.00 | 12.45 | 12.65 | 12.44 | 1,505 | 1,313 | 40.99% | 0.91 | 0.02 | -0.11 | 0.04 | 0.03 |
| NVDA20250912C00157500 | 157.50 | 10.10 | 10.35 | 10.30 | 2,864 | 725 | 38.87% | 0.86 | 0.02 | -0.14 | 0.05 | 0.03 |
| NVDA20250912C00160000 | 160.00 | 8.05 | 8.15 | 8.11 | 10,678 | 1,810 | 37.25% | 0.80 | 0.03 | -0.17 | 0.07 | 0.02 |
| NVDA20250912C00162500 | 162.50 | 6.10 | 6.15 | 6.05 | 5,602 | 1,613 | 35.90% | 0.71 | 0.04 | -0.21 | 0.08 | 0.02 |
| NVDA20250912C00165000 | 165.00 | 4.35 | 4.40 | 4.36 | 36,526 | 2,555 | 34.73% | 0.60 | 0.05 | -0.23 | 0.09 | 0.02 |
| NVDA20250912C00167500 | 167.50 | 2.93 | 2.94 | 2.93 | 64,091 | 3,715 | 33.70% | 0.48 | 0.05 | -0.23 | 0.09 | 0.01 |
| NVDA20250912C00170000 | 170.00 | 1.84 | 1.86 | 1.86 | 160,225 | 11,589 | 33.10% | 0.35 | 0.05 | -0.21 | 0.09 | 0.01 |
| NVDA20250912C00172500 | 172.50 | 1.10 | 1.11 | 1.11 | 90,320 | 26,904 | 32.79% | 0.24 | 0.04 | -0.17 | 0.07 | 0.01 |
| NVDA20250912C00175000 | 175.00 | 0.62 | 0.64 | 0.63 | 133,837 | 84,193 | 33.00% | 0.16 | 0.03 | -0.13 | 0.06 | 0.00 |
| NVDA20250912C00177500 | 177.50 | 0.35 | 0.36 | 0.36 | 25,596 | 42,484 | 33.78% | 0.10 | 0.02 | -0.09 | 0.04 | 0.00 |
| NVDA20250912C00180000 | 180.00 | 0.21 | 0.22 | 0.21 | 62,456 | 31,462 | 34.99% | 0.06 | 0.02 | -0.07 | 0.03 | 0.00 |
| NVDA20250912C00182500 | 182.50 | 0.13 | 0.14 | 0.14 | 17,795 | 65,873 | 36.91% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| NVDA20250912C00185000 | 185.00 | 0.09 | 0.10 | 0.09 | 20,507 | 46,156 | 38.54% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| NVDA20250912C00187500 | 187.50 | 0.06 | 0.07 | 0.07 | 5,737 | 14,002 | 41.11% | 0.02 | 0.01 | -0.03 | 0.01 | 0.00 |
| NVDA20250912C00190000 | 190.00 | 0.05 | 0.06 | 0.05 | 10,563 | 25,463 | 43.00% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA20250912P00135000 | 135.00 | 0.06 | 0.07 | 0.06 | 4,188 | 6,177 | 68.83% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| NVDA20250912P00140000 | 140.00 | 0.09 | 0.10 | 0.09 | 17,051 | 5,808 | 61.65% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| NVDA20250912P00145000 | 145.00 | 0.13 | 0.14 | 0.13 | 9,468 | 5,904 | 53.98% | -0.03 | 0.01 | -0.05 | 0.02 | -0.00 |
| NVDA20250912P00150000 | 150.00 | 0.21 | 0.22 | 0.22 | 15,004 | 9,173 | 47.28% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| NVDA20250912P00152500 | 152.50 | 0.29 | 0.30 | 0.29 | 6,449 | 2,117 | 43.83% | -0.07 | 0.01 | -0.09 | 0.03 | -0.00 |
| NVDA20250912P00155000 | 155.00 | 0.39 | 0.40 | 0.40 | 32,737 | 20,589 | 41.23% | -0.09 | 0.02 | -0.11 | 0.04 | -0.00 |
| NVDA20250912P00157500 | 157.50 | 0.58 | 0.60 | 0.59 | 17,079 | 4,196 | 39.09% | -0.14 | 0.02 | -0.14 | 0.05 | -0.00 |
| NVDA20250912P00160000 | 160.00 | 0.90 | 0.92 | 0.91 | 61,539 | 16,113 | 37.36% | -0.20 | 0.03 | -0.17 | 0.07 | -0.01 |
| NVDA20250912P00162500 | 162.50 | 1.41 | 1.43 | 1.42 | 23,787 | 5,334 | 35.97% | -0.29 | 0.04 | -0.21 | 0.08 | -0.01 |
| NVDA20250912P00165000 | 165.00 | 2.17 | 2.19 | 2.18 | 70,835 | 16,997 | 34.83% | -0.40 | 0.05 | -0.23 | 0.09 | -0.01 |
| NVDA20250912P00167500 | 167.50 | 3.20 | 3.30 | 3.27 | 28,232 | 12,899 | 34.08% | -0.52 | 0.05 | -0.23 | 0.09 | -0.01 |
| NVDA20250912P00170000 | 170.00 | 4.65 | 4.70 | 4.70 | 19,191 | 20,577 | 33.33% | -0.65 | 0.05 | -0.21 | 0.09 | -0.02 |
| NVDA20250912P00172500 | 172.50 | 6.40 | 6.45 | 6.52 | 5,808 | 6,417 | 33.03% | -0.76 | 0.04 | -0.17 | 0.07 | -0.02 |
| NVDA20250912P00175000 | 175.00 | 8.40 | 8.50 | 8.46 | 8,092 | 8,923 | 32.88% | -0.85 | 0.03 | -0.13 | 0.05 | -0.02 |
| NVDA20250912P00177500 | 177.50 | 10.60 | 10.80 | 10.98 | 1,771 | 3,512 | 33.53% | -0.91 | 0.02 | -0.09 | 0.04 | -0.02 |
| NVDA20250912P00180000 | 180.00 | 12.95 | 13.15 | 13.19 | 3,860 | 8,548 | 34.84% | -0.95 | 0.02 | -0.07 | 0.02 | -0.01 |
| NVDA20250912P00182500 | 182.50 | 15.45 | 15.80 | 15.60 | 784 | 1,243 | 36.03% | -0.97 | 0.01 | -0.05 | 0.02 | -0.01 |
| NVDA20250912P00185000 | 185.00 | 17.80 | 18.15 | 18.20 | 197 | 3,085 | 38.00% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
| NVDA20250912P00187500 | 187.50 | 18.25 | 23.30 | 20.73 | 72 | 237 | 42.04% | -0.99 | 0.01 | -0.04 | 0.01 | -0.01 |
| NVDA20250912P00190000 | 190.00 | 21.30 | 23.05 | 23.05 | 92 | 81 | 51.38% | -0.97 | 0.01 | -0.06 | 0.02 | -0.01 |
