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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPR20250919C00025000 | 25.00 | 15.40 | 17.30 | 0.00 | 0 | 0 | 211.45% | 0.92 | 0.01 | -0.09 | 0.01 | 0.01 |
| SPR20250919C00030000 | 30.00 | 10.10 | 12.50 | 0.00 | 0 | 0 | 148.29% | 0.88 | 0.02 | -0.08 | 0.02 | 0.01 |
| SPR20250919C00033000 | 33.00 | 7.50 | 9.90 | 0.00 | 0 | 0 | 116.64% | 0.85 | 0.03 | -0.08 | 0.02 | 0.01 |
| SPR20250919C00034000 | 34.00 | 6.30 | 8.40 | 0.00 | 0 | 0 | 105.35% | 0.83 | 0.03 | -0.08 | 0.02 | 0.01 |
| SPR20250919C00035000 | 35.00 | 5.70 | 7.40 | 0.00 | 0 | 10 | 98.85% | 0.81 | 0.04 | -0.08 | 0.02 | 0.01 |
| SPR20250919C00036000 | 36.00 | 4.70 | 6.30 | 0.00 | 0 | 3 | 85.16% | 0.79 | 0.04 | -0.07 | 0.02 | 0.01 |
| SPR20250919C00037000 | 37.00 | 3.70 | 4.00 | 3.50 | 3 | 175 | 41.77% | 0.89 | 0.06 | -0.03 | 0.01 | 0.01 |
| SPR20250919C00038000 | 38.00 | 2.75 | 4.50 | 0.00 | 0 | 4 | 66.80% | 0.72 | 0.06 | -0.07 | 0.03 | 0.01 |
| SPR20250919C00039000 | 39.00 | 0.95 | 3.90 | 0.00 | 0 | 0 | 47.27% | 0.69 | 0.10 | -0.05 | 0.03 | 0.01 |
| SPR20250919C00040000 | 40.00 | 0.00 | 3.00 | 0.00 | 0 | 16 | 36.85% | 0.60 | 0.13 | -0.04 | 0.03 | 0.01 |
| SPR20250919C00041000 | 41.00 | 0.00 | 2.65 | 0.00 | 0 | 19 | 45.71% | 0.48 | 0.11 | -0.05 | 0.03 | 0.01 |
| SPR20250919C00042000 | 42.00 | 0.00 | 1.50 | 0.00 | 0 | 4 | 41.17% | 0.35 | 0.11 | -0.04 | 0.03 | 0.00 |
| SPR20250919C00043000 | 43.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 38.17% | 0.24 | 0.10 | -0.03 | 0.02 | 0.00 |
| SPR20250919C00044000 | 44.00 | 0.00 | 0.90 | 0.00 | 0 | 5 | 48.64% | 0.22 | 0.08 | -0.04 | 0.02 | 0.00 |
| SPR20250919C00045000 | 45.00 | 0.00 | 0.50 | 0.00 | 0 | 5 | 46.33% | 0.14 | 0.06 | -0.03 | 0.02 | 0.00 |
| SPR20250919C00046000 | 46.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 90.02% | 0.27 | 0.05 | -0.08 | 0.03 | 0.00 |
| SPR20250919C00047000 | 47.00 | 0.00 | 2.15 | 0.00 | 0 | 77 | 97.93% | 0.25 | 0.04 | -0.09 | 0.03 | 0.00 |
| SPR20250919C00048000 | 48.00 | 0.00 | 2.15 | 0.00 | 0 | 52 | 105.43% | 0.24 | 0.04 | -0.09 | 0.02 | 0.00 |
| SPR20250919C00049000 | 49.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 112.57% | 0.23 | 0.03 | -0.10 | 0.02 | 0.00 |
| SPR20250919C00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 55 | 119.40% | 0.22 | 0.03 | -0.10 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPR20250919P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 234.39% | -0.10 | 0.01 | -0.12 | 0.01 | -0.00 |
| SPR20250919P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 166.38% | -0.14 | 0.02 | -0.10 | 0.02 | -0.00 |
| SPR20250919P00033000 | 33.00 | 0.00 | 2.15 | 0.00 | 0 | 35 | 129.37% | -0.17 | 0.02 | -0.09 | 0.02 | -0.00 |
| SPR20250919P00034000 | 34.00 | 0.00 | 2.10 | 0.00 | 0 | 67 | 116.21% | -0.19 | 0.03 | -0.09 | 0.02 | -0.00 |
| SPR20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 46 | 38.27% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPR20250919P00036000 | 36.00 | 0.00 | 0.05 | 0.05 | 13 | 60 | 32.01% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPR20250919P00037000 | 37.00 | 0.00 | 0.05 | 0.05 | 30 | 141 | 25.77% | -0.03 | 0.03 | -0.00 | 0.01 | -0.00 |
| SPR20250919P00038000 | 38.00 | 0.00 | 0.15 | 0.09 | 15 | 105 | 24.75% | -0.08 | 0.08 | -0.01 | 0.01 | -0.00 |
| SPR20250919P00039000 | 39.00 | 0.00 | 2.40 | 0.00 | 0 | 2 | 57.53% | -0.34 | 0.08 | -0.06 | 0.03 | -0.01 |
| SPR20250919P00040000 | 40.00 | 0.00 | 2.55 | 0.00 | 0 | 4 | 46.27% | -0.41 | 0.10 | -0.05 | 0.03 | -0.01 |
| SPR20250919P00041000 | 41.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 35.01% | -0.54 | 0.14 | -0.04 | 0.03 | -0.01 |
| SPR20250919P00042000 | 42.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 21.37% | -0.78 | 0.17 | -0.02 | 0.02 | -0.01 |
| SPR20250919P00043000 | 43.00 | 1.80 | 4.10 | 0.00 | 0 | 0 | 47.26% | -0.71 | 0.09 | -0.05 | 0.03 | -0.01 |
| SPR20250919P00044000 | 44.00 | 2.00 | 5.40 | 0.00 | 0 | 0 | 55.29% | -0.75 | 0.07 | -0.05 | 0.03 | -0.01 |
| SPR20250919P00045000 | 45.00 | 3.80 | 6.40 | 0.00 | 0 | 0 | 65.64% | -0.76 | 0.06 | -0.06 | 0.02 | -0.01 |
| SPR20250919P00046000 | 46.00 | 4.80 | 7.40 | 0.00 | 0 | 0 | 77.70% | -0.77 | 0.05 | -0.07 | 0.02 | -0.01 |
| SPR20250919P00047000 | 47.00 | 5.80 | 8.40 | 0.00 | 0 | 0 | 85.26% | -0.78 | 0.04 | -0.07 | 0.02 | -0.01 |
| SPR20250919P00048000 | 48.00 | 6.80 | 9.40 | 0.00 | 0 | 0 | 92.44% | -0.79 | 0.04 | -0.07 | 0.02 | -0.02 |
| SPR20250919P00049000 | 49.00 | 7.80 | 10.40 | 0.00 | 0 | 0 | 99.28% | -0.80 | 0.03 | -0.08 | 0.02 | -0.02 |
| SPR20250919P00050000 | 50.00 | 8.80 | 11.40 | 0.00 | 0 | 0 | 105.84% | -0.81 | 0.03 | -0.08 | 0.02 | -0.02 |
