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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPRX20250919C00025000 | 25.00 | 8.30 | 10.60 | 0.00 | 0 | 1 | 203.24% | 0.84 | 0.02 | -0.12 | 0.02 | 0.00 |
| SPRX20250919C00026000 | 26.00 | 7.30 | 9.60 | 0.00 | 0 | 17 | 186.60% | 0.82 | 0.02 | -0.12 | 0.02 | 0.00 |
| SPRX20250919C00027000 | 27.00 | 6.30 | 8.50 | 0.00 | 0 | 0 | 164.69% | 0.81 | 0.03 | -0.11 | 0.02 | 0.01 |
| SPRX20250919C00028000 | 28.00 | 5.50 | 7.60 | 0.00 | 0 | 0 | 85.45% | 0.92 | 0.04 | -0.04 | 0.01 | 0.00 |
| SPRX20250919C00029000 | 29.00 | 4.50 | 6.50 | 0.00 | 0 | 0 | 68.66% | 0.94 | 0.05 | -0.04 | 0.01 | 0.00 |
| SPRX20250919C00030000 | 30.00 | 4.30 | 5.00 | 0.00 | 0 | 4 | 64.12% | 0.89 | 0.06 | -0.04 | 0.01 | 0.00 |
| SPRX20250919C00031000 | 31.00 | 2.60 | 4.70 | 0.00 | 0 | 0 | 59.71% | 0.84 | 0.08 | -0.04 | 0.02 | 0.00 |
| SPRX20250919C00032000 | 32.00 | 1.70 | 3.80 | 2.40 | 15 | 19 | 53.03% | 0.78 | 0.10 | -0.05 | 0.02 | 0.00 |
| SPRX20250919C00033000 | 33.00 | 0.80 | 2.35 | 0.00 | 0 | 1 | 30.95% | 0.78 | 0.21 | -0.03 | 0.02 | 0.00 |
| SPRX20250919C00034000 | 34.00 | 0.30 | 1.70 | 0.00 | 0 | 0 | 34.17% | 0.56 | 0.19 | -0.04 | 0.03 | 0.00 |
| SPRX20250919C00035000 | 35.00 | 0.00 | 1.25 | 0.00 | 0 | 22 | 36.80% | 0.39 | 0.16 | -0.04 | 0.03 | 0.00 |
| SPRX20250919C00036000 | 36.00 | 0.00 | 1.10 | 0.00 | 0 | 10 | 46.43% | 0.30 | 0.11 | -0.04 | 0.02 | 0.00 |
| SPRX20250919C00037000 | 37.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 54.95% | 0.24 | 0.09 | -0.04 | 0.02 | 0.00 |
| SPRX20250919C00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 63.33% | 0.21 | 0.07 | -0.04 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPRX20250919P00025000 | 25.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 132.32% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPRX20250919P00026000 | 26.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 119.54% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPRX20250919P00027000 | 27.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 109.01% | -0.12 | 0.03 | -0.05 | 0.01 | -0.00 |
| SPRX20250919P00028000 | 28.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 96.61% | -0.13 | 0.03 | -0.05 | 0.01 | -0.00 |
| SPRX20250919P00029000 | 29.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 84.35% | -0.14 | 0.04 | -0.05 | 0.02 | -0.00 |
| SPRX20250919P00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 73.65% | -0.17 | 0.05 | -0.04 | 0.02 | -0.00 |
| SPRX20250919P00031000 | 31.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 61.22% | -0.20 | 0.07 | -0.04 | 0.02 | -0.00 |
| SPRX20250919P00032000 | 32.00 | 0.00 | 1.10 | 0.00 | 0 | 1 | 52.08% | -0.25 | 0.09 | -0.04 | 0.02 | -0.00 |
| SPRX20250919P00033000 | 33.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 41.34% | -0.33 | 0.13 | -0.04 | 0.02 | -0.00 |
| SPRX20250919P00034000 | 34.00 | 0.25 | 1.50 | 0.00 | 0 | 1 | 34.55% | -0.47 | 0.17 | -0.03 | 0.03 | -0.01 |
| SPRX20250919P00035000 | 35.00 | 0.75 | 2.05 | 0.00 | 0 | 0 | 32.27% | -0.64 | 0.17 | -0.03 | 0.02 | -0.01 |
| SPRX20250919P00036000 | 36.00 | 0.80 | 2.95 | 0.00 | 0 | 0 | 67.33% | -0.63 | 0.08 | -0.06 | 0.03 | -0.01 |
| SPRX20250919P00037000 | 37.00 | 1.85 | 3.90 | 0.00 | 0 | 0 | 77.23% | -0.67 | 0.07 | -0.07 | 0.02 | -0.01 |
| SPRX20250919P00038000 | 38.00 | 2.75 | 4.80 | 0.00 | 0 | 0 | 83.66% | -0.71 | 0.06 | -0.07 | 0.02 | -0.01 |
