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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SH20250919P00029000 | 29.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 88.99% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| SH20250919P00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 80.11% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| SH20250919P00031000 | 31.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 71.46% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| SH20250919P00032000 | 32.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 62.97% | -0.06 | 0.02 | -0.02 | 0.01 | -0.00 |
| SH20250919P00033000 | 33.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 54.62% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| SH20250919P00034000 | 34.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 46.20% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| SH20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.05 | 2 | 8 | 26.72% | -0.03 | 0.04 | -0.00 | 0.01 | -0.00 |
| SH20250919P00036000 | 36.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 29.32% | -0.12 | 0.09 | -0.02 | 0.01 | -0.00 |
| SH20250919P00037000 | 37.00 | 0.00 | 0.25 | 0.00 | 0 | 60 | 20.48% | -0.16 | 0.16 | -0.01 | 0.02 | -0.00 |
| SH20250919P00038000 | 38.00 | 0.10 | 0.15 | 0.15 | 50 | 186 | 10.67% | -0.26 | 0.42 | -0.01 | 0.02 | -0.00 |
| SH20250919P00039000 | 39.00 | 0.70 | 0.95 | 0.00 | 0 | 1,178 | 13.17% | -0.71 | 0.40 | -0.01 | 0.03 | -0.01 |
| SH20250919P00040000 | 40.00 | 1.35 | 1.90 | 1.65 | 2 | 51 | 20.26% | -0.85 | 0.19 | -0.02 | 0.02 | -0.01 |
| SH20250919P00041000 | 41.00 | 2.45 | 2.75 | 0.00 | 0 | 0 | 31.33% | -0.85 | 0.11 | -0.02 | 0.02 | -0.01 |
| SH20250919P00042000 | 42.00 | 3.30 | 3.80 | 0.00 | 0 | 0 | 35.17% | -0.91 | 0.08 | -0.02 | 0.01 | -0.01 |
| SH20250919P00043000 | 43.00 | 4.30 | 4.90 | 0.00 | 0 | 5 | 41.80% | -0.92 | 0.06 | -0.02 | 0.01 | -0.01 |
| SH20250919P00044000 | 44.00 | 5.30 | 5.80 | 0.00 | 0 | 0 | 59.46% | -0.87 | 0.05 | -0.04 | 0.02 | -0.01 |
| SH20250919P00045000 | 45.00 | 6.20 | 7.00 | 0.00 | 0 | 0 | 78.31% | -0.83 | 0.04 | -0.05 | 0.02 | -0.01 |
| SH20250919P00046000 | 46.00 | 7.30 | 7.70 | 0.00 | 0 | 0 | 64.64% | -0.92 | 0.04 | -0.03 | 0.01 | -0.01 |
| SH20250919P00047000 | 47.00 | 8.30 | 8.80 | 0.00 | 0 | 0 | 58.99% | -0.97 | 0.03 | -0.02 | 0.01 | -0.00 |
| SH20250919P00048000 | 48.00 | 9.30 | 9.80 | 0.00 | 0 | 0 | 85.05% | -0.90 | 0.03 | -0.04 | 0.01 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SH20250919C00029000 | 29.00 | 9.20 | 9.70 | 0.00 | 0 | 0 | 96.08% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| SH20250919C00030000 | 30.00 | 8.20 | 8.70 | 0.00 | 0 | 0 | 87.35% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| SH20250919C00031000 | 31.00 | 7.20 | 7.70 | 0.00 | 0 | 0 | 77.97% | 0.93 | 0.02 | -0.03 | 0.01 | 0.01 |
| SH20250919C00032000 | 32.00 | 6.20 | 6.70 | 0.00 | 0 | 0 | 68.69% | 0.93 | 0.03 | -0.02 | 0.01 | 0.01 |
| SH20250919C00033000 | 33.00 | 5.20 | 5.70 | 0.00 | 0 | 0 | 59.05% | 0.92 | 0.03 | -0.02 | 0.01 | 0.01 |
| SH20250919C00034000 | 34.00 | 4.20 | 4.50 | 0.00 | 0 | 1 | 50.66% | 0.90 | 0.04 | -0.02 | 0.01 | 0.01 |
| SH20250919C00035000 | 35.00 | 3.20 | 3.50 | 0.00 | 0 | 7 | 26.86% | 0.97 | 0.04 | -0.00 | 0.01 | 0.01 |
| SH20250919C00036000 | 36.00 | 2.40 | 2.70 | 0.00 | 0 | 1 | 32.52% | 0.86 | 0.09 | -0.02 | 0.02 | 0.01 |
| SH20250919C00037000 | 37.00 | 1.15 | 1.70 | 0.00 | 0 | 134 | 12.91% | 0.95 | 0.11 | -0.00 | 0.01 | 0.01 |
| SH20250919C00038000 | 38.00 | 0.50 | 0.65 | 0.63 | 10 | 171 | 10.61% | 0.75 | 0.40 | -0.01 | 0.02 | 0.01 |
| SH20250919C00039000 | 39.00 | 0.15 | 0.25 | 0.23 | 10 | 280 | 12.89% | 0.32 | 0.37 | -0.01 | 0.03 | 0.00 |
| SH20250919C00040000 | 40.00 | 0.00 | 0.10 | 0.10 | 32 | 552 | 16.34% | 0.13 | 0.17 | -0.01 | 0.02 | 0.00 |
| SH20250919C00041000 | 41.00 | 0.00 | 0.10 | 0.00 | 0 | 176 | 21.33% | 0.07 | 0.09 | -0.01 | 0.01 | 0.00 |
| SH20250919C00042000 | 42.00 | 0.00 | 0.25 | 0.00 | 0 | 618 | 34.13% | 0.11 | 0.07 | -0.02 | 0.01 | 0.00 |
| SH20250919C00043000 | 43.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 29.34% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| SH20250919C00044000 | 44.00 | 0.00 | 0.25 | 0.00 | 0 | 9 | 46.88% | 0.08 | 0.04 | -0.02 | 0.01 | 0.00 |
| SH20250919C00045000 | 45.00 | 0.00 | 0.25 | 0.04 | 1 | 117 | 39.08% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| SH20250919C00046000 | 46.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 58.34% | 0.07 | 0.03 | -0.02 | 0.01 | 0.00 |
| SH20250919C00047000 | 47.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 63.63% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| SH20250919C00048000 | 48.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 68.80% | 0.06 | 0.02 | -0.02 | 0.01 | 0.00 |
