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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW20250912P00202500 | 202.50 | 0.15 | 0.17 | 0.22 | 5 | 61 | 41.90% | -0.03 | 0.01 | -0.06 | 0.02 | -0.00 |
| SNOW20250912P00205000 | 205.00 | 0.20 | 0.22 | 0.22 | 1,168 | 161 | 39.83% | -0.04 | 0.01 | -0.07 | 0.03 | -0.00 |
| SNOW20250912P00207500 | 207.50 | 0.28 | 0.30 | 0.30 | 44 | 202 | 38.21% | -0.06 | 0.01 | -0.09 | 0.04 | -0.00 |
| SNOW20250912P00210000 | 210.00 | 0.39 | 0.42 | 0.40 | 793 | 707 | 36.79% | -0.08 | 0.01 | -0.12 | 0.05 | -0.00 |
| SNOW20250912P00212500 | 212.50 | 0.58 | 0.61 | 0.73 | 151 | 109 | 35.53% | -0.11 | 0.02 | -0.15 | 0.06 | -0.00 |
| SNOW20250912P00215000 | 215.00 | 0.84 | 0.89 | 0.99 | 394 | 399 | 34.46% | -0.16 | 0.02 | -0.18 | 0.08 | -0.01 |
| SNOW20250912P00217500 | 217.50 | 1.22 | 1.29 | 1.30 | 1,053 | 158 | 33.56% | -0.22 | 0.03 | -0.22 | 0.09 | -0.01 |
| SNOW20250912P00220000 | 220.00 | 1.77 | 1.87 | 2.06 | 476 | 483 | 32.73% | -0.29 | 0.03 | -0.26 | 0.11 | -0.01 |
| SNOW20250912P00222500 | 222.50 | 2.54 | 2.64 | 2.69 | 138 | 288 | 32.13% | -0.38 | 0.04 | -0.28 | 0.12 | -0.02 |
| SNOW20250912P00225000 | 225.00 | 3.50 | 3.70 | 3.70 | 213 | 218 | 31.25% | -0.48 | 0.04 | -0.29 | 0.12 | -0.02 |
| SNOW20250912P00227500 | 227.50 | 4.80 | 5.00 | 5.11 | 43 | 26 | 31.07% | -0.58 | 0.04 | -0.28 | 0.12 | -0.02 |
| SNOW20250912P00230000 | 230.00 | 6.35 | 6.55 | 6.47 | 133 | 748 | 31.12% | -0.68 | 0.04 | -0.26 | 0.11 | -0.02 |
| SNOW20250912P00232500 | 232.50 | 8.10 | 8.40 | 8.67 | 9 | 15 | 31.46% | -0.76 | 0.03 | -0.23 | 0.10 | -0.02 |
| SNOW20250912P00235000 | 235.00 | 9.15 | 10.45 | 10.42 | 11 | 721 | 31.74% | -0.83 | 0.03 | -0.19 | 0.08 | -0.02 |
| SNOW20250912P00237500 | 237.50 | 12.15 | 12.90 | 0.00 | 0 | 1 | 45.38% | -0.79 | 0.02 | -0.30 | 0.09 | -0.03 |
| SNOW20250912P00240000 | 240.00 | 12.20 | 15.35 | 15.16 | 53 | 546 | 38.25% | -0.88 | 0.02 | -0.17 | 0.06 | -0.02 |
| SNOW20250912P00242500 | 242.50 | 16.40 | 21.20 | 0.00 | 0 | 0 | 57.90% | -0.81 | 0.02 | -0.35 | 0.08 | -0.03 |
| SNOW20250912P00245000 | 245.00 | 18.80 | 22.10 | 0.00 | 0 | 82 | 33.88% | -0.97 | 0.01 | -0.06 | 0.02 | -0.01 |
| SNOW20250912P00247500 | 247.50 | 20.50 | 26.30 | 0.00 | 0 | 0 | 68.91% | -0.83 | 0.01 | -0.40 | 0.08 | -0.03 |
| SNOW20250912P00250000 | 250.00 | 23.70 | 28.65 | 0.00 | 0 | 10 | 71.57% | -0.84 | 0.01 | -0.39 | 0.08 | -0.03 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW20250912C00202500 | 202.50 | 22.50 | 24.00 | 23.25 | 2 | 114 | 46.86% | 0.95 | 0.01 | -0.09 | 0.03 | 0.04 |
| SNOW20250912C00205000 | 205.00 | 20.75 | 21.75 | 21.27 | 7 | 167 | 34.21% | 0.98 | 0.00 | -0.03 | 0.02 | 0.04 |
| SNOW20250912C00207500 | 207.50 | 15.70 | 20.30 | 0.00 | 0 | 79 | 39.57% | 0.94 | 0.01 | -0.10 | 0.04 | 0.04 |
| SNOW20250912C00210000 | 210.00 | 15.05 | 16.30 | 16.35 | 61 | 153 | 29.11% | 0.96 | 0.01 | -0.05 | 0.03 | 0.04 |
| SNOW20250912C00212500 | 212.50 | 13.60 | 14.20 | 13.05 | 4 | 70 | 34.20% | 0.89 | 0.02 | -0.13 | 0.06 | 0.04 |
| SNOW20250912C00215000 | 215.00 | 11.45 | 11.80 | 11.12 | 39 | 295 | 33.74% | 0.85 | 0.02 | -0.18 | 0.07 | 0.03 |
| SNOW20250912C00217500 | 217.50 | 9.40 | 9.65 | 9.22 | 38 | 323 | 33.34% | 0.78 | 0.03 | -0.22 | 0.09 | 0.03 |
| SNOW20250912C00220000 | 220.00 | 7.40 | 7.70 | 7.50 | 309 | 667 | 32.64% | 0.71 | 0.03 | -0.25 | 0.11 | 0.03 |
| SNOW20250912C00222500 | 222.50 | 5.75 | 5.95 | 5.60 | 209 | 288 | 31.68% | 0.62 | 0.04 | -0.28 | 0.12 | 0.03 |
| SNOW20250912C00225000 | 225.00 | 4.25 | 4.45 | 4.30 | 1,254 | 1,603 | 31.20% | 0.52 | 0.04 | -0.29 | 0.12 | 0.02 |
| SNOW20250912C00227500 | 227.50 | 3.05 | 3.20 | 3.15 | 514 | 236 | 30.82% | 0.42 | 0.04 | -0.28 | 0.12 | 0.02 |
| SNOW20250912C00230000 | 230.00 | 2.14 | 2.23 | 2.15 | 2,751 | 2,065 | 30.61% | 0.32 | 0.04 | -0.25 | 0.11 | 0.01 |
| SNOW20250912C00232500 | 232.50 | 1.44 | 1.52 | 1.46 | 1,421 | 55 | 30.97% | 0.24 | 0.03 | -0.22 | 0.10 | 0.01 |
| SNOW20250912C00235000 | 235.00 | 0.94 | 1.01 | 0.98 | 602 | 4,008 | 31.25% | 0.17 | 0.03 | -0.18 | 0.08 | 0.01 |
| SNOW20250912C00237500 | 237.50 | 0.62 | 0.69 | 0.64 | 114 | 1,023 | 31.96% | 0.12 | 0.02 | -0.14 | 0.06 | 0.01 |
| SNOW20250912C00240000 | 240.00 | 0.43 | 0.45 | 0.44 | 910 | 1,339 | 32.74% | 0.09 | 0.02 | -0.11 | 0.05 | 0.00 |
| SNOW20250912C00242500 | 242.50 | 0.29 | 0.31 | 0.29 | 380 | 21 | 33.70% | 0.06 | 0.01 | -0.08 | 0.04 | 0.00 |
| SNOW20250912C00245000 | 245.00 | 0.15 | 0.22 | 0.22 | 1,195 | 2,273 | 34.30% | 0.04 | 0.01 | -0.06 | 0.03 | 0.00 |
| SNOW20250912C00247500 | 247.50 | 0.11 | 0.17 | 0.13 | 51 | 1 | 36.17% | 0.03 | 0.01 | -0.05 | 0.02 | 0.00 |
| SNOW20250912C00250000 | 250.00 | 0.08 | 0.16 | 0.11 | 231 | 1,173 | 37.54% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
