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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDW20250919P00035000 | 35.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 280.24% | -0.25 | 0.01 | -0.27 | 0.03 | -0.01 |
| NVDW20250919P00036000 | 36.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 263.50% | -0.26 | 0.01 | -0.27 | 0.03 | -0.01 |
| NVDW20250919P00037000 | 37.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 52.03% | -0.06 | 0.03 | -0.02 | 0.01 | -0.00 |
| NVDW20250919P00038000 | 38.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 230.73% | -0.29 | 0.02 | -0.25 | 0.03 | -0.01 |
| NVDW20250919P00039000 | 39.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 214.59% | -0.31 | 0.02 | -0.24 | 0.03 | -0.01 |
| NVDW20250919P00040000 | 40.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 198.50% | -0.34 | 0.02 | -0.22 | 0.03 | -0.01 |
| NVDW20250919P00041000 | 41.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 182.39% | -0.36 | 0.02 | -0.21 | 0.03 | -0.01 |
| NVDW20250919P00042000 | 42.00 | 0.10 | 10.00 | 0.00 | 0 | 6 | 167.66% | -0.39 | 0.02 | -0.20 | 0.03 | -0.01 |
| NVDW20250919P00043000 | 43.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 150.34% | -0.42 | 0.03 | -0.18 | 0.03 | -0.01 |
| NVDW20250919P00044000 | 44.00 | 0.05 | 10.00 | 0.00 | 0 | 1 | 133.27% | -0.46 | 0.03 | -0.16 | 0.03 | -0.01 |
| NVDW20250919P00045000 | 45.00 | 1.05 | 11.00 | 0.00 | 0 | 1 | 143.64% | -0.48 | 0.03 | -0.17 | 0.03 | -0.01 |
| NVDW20250919P00046000 | 46.00 | 1.10 | 11.10 | 0.00 | 0 | 4 | 126.94% | -0.53 | 0.03 | -0.15 | 0.03 | -0.01 |
| NVDW20250919P00047000 | 47.00 | 1.90 | 11.90 | 0.00 | 0 | 2 | 132.51% | -0.56 | 0.03 | -0.16 | 0.03 | -0.01 |
| NVDW20250919P00048000 | 48.00 | 2.80 | 12.80 | 0.00 | 0 | 3 | 138.88% | -0.58 | 0.03 | -0.16 | 0.03 | -0.01 |
| NVDW20250919P00049000 | 49.00 | 4.30 | 14.20 | 0.00 | 0 | 9 | 160.15% | -0.57 | 0.03 | -0.19 | 0.03 | -0.01 |
| NVDW20250919P00050000 | 50.00 | 5.20 | 15.10 | 0.00 | 0 | 13 | 165.60% | -0.59 | 0.02 | -0.19 | 0.03 | -0.01 |
| NVDW20250919P00051000 | 51.00 | 5.90 | 15.80 | 0.00 | 0 | 5 | 165.84% | -0.61 | 0.02 | -0.19 | 0.03 | -0.01 |
| NVDW20250919P00052000 | 52.00 | 6.90 | 16.80 | 0.00 | 0 | 0 | 173.54% | -0.62 | 0.02 | -0.19 | 0.03 | -0.02 |
| NVDW20250919P00053000 | 53.00 | 7.90 | 17.80 | 0.00 | 0 | 1 | 180.93% | -0.63 | 0.02 | -0.20 | 0.03 | -0.02 |
| NVDW20250919P00054000 | 54.00 | 9.00 | 18.90 | 0.00 | 0 | 0 | 191.28% | -0.63 | 0.02 | -0.21 | 0.03 | -0.02 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDW20250919C00035000 | 35.00 | 8.90 | 10.90 | 0.00 | 0 | 0 | 177.68% | 0.81 | 0.02 | -0.20 | 0.02 | 0.00 |
| NVDW20250919C00036000 | 36.00 | 8.00 | 9.90 | 0.00 | 0 | 0 | 165.04% | 0.80 | 0.03 | -0.19 | 0.02 | 0.00 |
| NVDW20250919C00037000 | 37.00 | 7.00 | 8.80 | 0.00 | 0 | 0 | 148.17% | 0.79 | 0.03 | -0.18 | 0.02 | 0.00 |
| NVDW20250919C00038000 | 38.00 | 6.00 | 7.80 | 0.00 | 0 | 0 | 135.90% | 0.77 | 0.03 | -0.18 | 0.02 | 0.00 |
| NVDW20250919C00039000 | 39.00 | 5.00 | 6.80 | 0.00 | 0 | 0 | 123.63% | 0.75 | 0.04 | -0.17 | 0.02 | 0.00 |
| NVDW20250919C00040000 | 40.00 | 3.90 | 5.80 | 0.00 | 0 | 0 | 111.27% | 0.73 | 0.05 | -0.16 | 0.03 | 0.00 |
| NVDW20250919C00041000 | 41.00 | 2.95 | 4.60 | 0.00 | 0 | 0 | 91.23% | 0.72 | 0.06 | -0.15 | 0.03 | 0.00 |
| NVDW20250919C00042000 | 42.00 | 1.95 | 3.70 | 0.00 | 0 | 1 | 82.30% | 0.68 | 0.07 | -0.14 | 0.03 | 0.00 |
| NVDW20250919C00043000 | 43.00 | 0.95 | 2.90 | 0.00 | 0 | 0 | 75.58% | 0.61 | 0.08 | -0.13 | 0.03 | 0.00 |
| NVDW20250919C00044000 | 44.00 | 0.45 | 2.30 | 0.00 | 0 | 1 | 43.37% | 0.59 | 0.19 | -0.10 | 0.03 | 0.00 |
| NVDW20250919C00045000 | 45.00 | 0.20 | 1.90 | 0.00 | 0 | 0 | 48.26% | 0.43 | 0.13 | -0.08 | 0.03 | 0.00 |
| NVDW20250919C00046000 | 46.00 | 0.15 | 1.25 | 0.25 | 1 | 0 | 47.91% | 0.31 | 0.10 | -0.07 | 0.03 | 0.00 |
| NVDW20250919C00047000 | 47.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 58.94% | 0.27 | 0.07 | -0.07 | 0.03 | 0.00 |
| NVDW20250919C00048000 | 48.00 | 0.00 | 1.15 | 0.00 | 0 | 10 | 60.41% | 0.22 | 0.06 | -0.06 | 0.02 | 0.00 |
| NVDW20250919C00049000 | 49.00 | 0.10 | 0.75 | 0.10 | 1 | 12 | 61.02% | 0.17 | 0.05 | -0.05 | 0.02 | 0.00 |
| NVDW20250919C00050000 | 50.00 | 0.00 | 0.30 | 0.00 | 0 | 14 | 51.07% | 0.08 | 0.04 | -0.02 | 0.01 | 0.00 |
| NVDW20250919C00051000 | 51.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 83.35% | 0.18 | 0.04 | -0.07 | 0.02 | 0.00 |
| NVDW20250919C00052000 | 52.00 | 0.00 | 1.25 | 0.00 | 0 | 11 | 89.59% | 0.17 | 0.03 | -0.07 | 0.02 | 0.00 |
| NVDW20250919C00053000 | 53.00 | 0.05 | 0.20 | 0.05 | 1 | 111 | 63.77% | 0.06 | 0.02 | -0.02 | 0.01 | 0.00 |
| NVDW20250919C00054000 | 54.00 | 0.00 | 0.90 | 0.00 | 0 | 21 | 92.04% | 0.12 | 0.03 | -0.06 | 0.02 | 0.00 |
