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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QLYS20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 129.92% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| QLYS20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.92% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| QLYS20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 102.56% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| QLYS20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 89.73% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| QLYS20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 77.36% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| QLYS20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 65.33% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| QLYS20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 53.56% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| QLYS20250919P00120000 | 120.00 | 0.00 | 1.15 | 0.00 | 0 | 23 | 44.46% | -0.09 | 0.01 | -0.06 | 0.04 | -0.00 |
| QLYS20250919P00125000 | 125.00 | 0.15 | 1.20 | 0.80 | 2 | 50 | 33.68% | -0.12 | 0.02 | -0.06 | 0.05 | -0.01 |
| QLYS20250919P00130000 | 130.00 | 0.65 | 1.25 | 0.00 | 0 | 38 | 23.89% | -0.22 | 0.05 | -0.07 | 0.08 | -0.01 |
| QLYS20250919P00135000 | 135.00 | 2.30 | 3.60 | 0.00 | 0 | 72 | 29.66% | -0.50 | 0.05 | -0.11 | 0.11 | -0.03 |
| QLYS20250919P00140000 | 140.00 | 5.40 | 7.50 | 0.00 | 0 | 25 | 27.89% | -0.75 | 0.04 | -0.08 | 0.08 | -0.04 |
| QLYS20250919P00145000 | 145.00 | 9.20 | 12.30 | 0.00 | 0 | 3 | 31.13% | -0.88 | 0.02 | -0.06 | 0.05 | -0.05 |
| QLYS20250919P00150000 | 150.00 | 13.50 | 17.10 | 0.00 | 0 | 0 | 39.92% | -0.90 | 0.02 | -0.06 | 0.04 | -0.05 |
| QLYS20250919P00155000 | 155.00 | 18.40 | 22.20 | 0.00 | 0 | 1 | 50.17% | -0.91 | 0.01 | -0.07 | 0.04 | -0.06 |
| QLYS20250919P00160000 | 160.00 | 23.40 | 27.20 | 0.00 | 0 | 0 | 55.89% | -0.93 | 0.01 | -0.06 | 0.03 | -0.06 |
| QLYS20250919P00165000 | 165.00 | 28.40 | 32.20 | 0.00 | 0 | 0 | 62.08% | -0.94 | 0.01 | -0.06 | 0.03 | -0.06 |
| QLYS20250919P00170000 | 170.00 | 33.40 | 37.20 | 0.00 | 0 | 0 | 75.93% | -0.93 | 0.01 | -0.09 | 0.04 | -0.06 |
| QLYS20250919P00175000 | 175.00 | 38.40 | 42.20 | 0.00 | 0 | 0 | 78.41% | -0.94 | 0.01 | -0.07 | 0.03 | -0.06 |
| QLYS20250919P00180000 | 180.00 | 43.60 | 47.20 | 0.00 | 0 | 0 | 88.79% | -0.94 | 0.00 | -0.09 | 0.03 | -0.06 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QLYS20250919C00085000 | 85.00 | 47.90 | 51.80 | 0.00 | 0 | 1 | 164.87% | 0.94 | 0.00 | -0.17 | 0.03 | 0.02 |
| QLYS20250919C00090000 | 90.00 | 43.00 | 46.80 | 0.00 | 0 | 6 | 144.70% | 0.94 | 0.00 | -0.16 | 0.03 | 0.02 |
| QLYS20250919C00095000 | 95.00 | 37.90 | 41.60 | 0.00 | 0 | 0 | 128.80% | 0.93 | 0.00 | -0.15 | 0.03 | 0.02 |
| QLYS20250919C00100000 | 100.00 | 33.10 | 36.30 | 0.00 | 0 | 1 | 113.53% | 0.93 | 0.00 | -0.15 | 0.04 | 0.02 |
| QLYS20250919C00105000 | 105.00 | 27.90 | 31.60 | 0.00 | 0 | 0 | 101.26% | 0.91 | 0.01 | -0.15 | 0.04 | 0.02 |
| QLYS20250919C00110000 | 110.00 | 23.00 | 26.70 | 0.00 | 0 | 0 | 86.66% | 0.90 | 0.01 | -0.14 | 0.05 | 0.02 |
| QLYS20250919C00115000 | 115.00 | 18.10 | 21.90 | 0.00 | 0 | 2 | 74.26% | 0.88 | 0.01 | -0.14 | 0.05 | 0.03 |
| QLYS20250919C00120000 | 120.00 | 13.20 | 15.90 | 0.00 | 0 | 1 | 61.44% | 0.85 | 0.01 | -0.14 | 0.06 | 0.03 |
| QLYS20250919C00125000 | 125.00 | 8.60 | 11.50 | 0.00 | 0 | 1 | 39.84% | 0.84 | 0.02 | -0.09 | 0.06 | 0.03 |
| QLYS20250919C00130000 | 130.00 | 5.50 | 8.00 | 0.00 | 0 | 106 | 31.41% | 0.73 | 0.04 | -0.10 | 0.09 | 0.03 |
| QLYS20250919C00135000 | 135.00 | 2.20 | 3.50 | 0.00 | 0 | 654 | 28.10% | 0.50 | 0.05 | -0.11 | 0.11 | 0.02 |
| QLYS20250919C00140000 | 140.00 | 0.50 | 1.80 | 0.80 | 1 | 39 | 29.20% | 0.26 | 0.04 | -0.09 | 0.09 | 0.01 |
| QLYS20250919C00145000 | 145.00 | 0.05 | 0.50 | 0.00 | 0 | 441 | 26.37% | 0.08 | 0.02 | -0.04 | 0.04 | 0.00 |
| QLYS20250919C00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 226 | 38.61% | 0.08 | 0.02 | -0.05 | 0.04 | 0.00 |
| QLYS20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 17 | 47.21% | 0.07 | 0.01 | -0.06 | 0.04 | 0.00 |
| QLYS20250919C00160000 | 160.00 | 0.00 | 0.05 | 0.00 | 0 | 194 | 36.12% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| QLYS20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 80.03% | 0.11 | 0.01 | -0.14 | 0.05 | 0.01 |
| QLYS20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 88.25% | 0.11 | 0.01 | -0.15 | 0.05 | 0.00 |
| QLYS20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 94.92% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| QLYS20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 103.43% | 0.09 | 0.01 | -0.16 | 0.04 | 0.00 |
