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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXU20250912C00010000 | 10.00 | 4.40 | 5.70 | 0.00 | 0 | 0 | 179.67% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| SPXU20250912C00010500 | 10.50 | 4.00 | 5.00 | 0.00 | 0 | 0 | 125.15% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| SPXU20250912C00011000 | 11.00 | 3.50 | 4.60 | 0.00 | 0 | 0 | 143.40% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| SPXU20250912C00011500 | 11.50 | 2.90 | 4.00 | 0.00 | 0 | 10 | 144.88% | 0.92 | 0.05 | -0.03 | 0.00 | 0.00 |
| SPXU20250912C00012000 | 12.00 | 2.30 | 3.60 | 0.00 | 0 | 0 | 230.70% | 0.80 | 0.06 | -0.10 | 0.01 | 0.00 |
| SPXU20250912C00012500 | 12.50 | 1.85 | 2.85 | 0.00 | 0 | 0 | 101.37% | 0.91 | 0.08 | -0.02 | 0.00 | 0.00 |
| SPXU20250912C00013000 | 13.00 | 1.55 | 2.30 | 2.09 | 150 | 33 | 102.24% | 0.86 | 0.11 | -0.03 | 0.00 | 0.00 |
| SPXU20250912C00013500 | 13.50 | 1.00 | 1.90 | 0.00 | 0 | 0 | 109.29% | 0.78 | 0.13 | -0.05 | 0.01 | 0.00 |
| SPXU20250912C00014000 | 14.00 | 0.60 | 1.35 | 0.00 | 0 | 14 | 79.69% | 0.75 | 0.19 | -0.04 | 0.01 | 0.00 |
| SPXU20250912C00014500 | 14.50 | 0.50 | 0.60 | 0.60 | 311 | 254 | 27.70% | 0.81 | 0.47 | -0.01 | 0.01 | 0.00 |
| SPXU20250912C00015000 | 15.00 | 0.25 | 0.30 | 0.26 | 135 | 572 | 33.85% | 0.50 | 0.57 | -0.02 | 0.01 | 0.00 |
| SPXU20250912C00015500 | 15.50 | 0.05 | 0.15 | 0.11 | 150 | 325 | 37.64% | 0.27 | 0.42 | -0.02 | 0.01 | 0.00 |
| SPXU20250912C00016000 | 16.00 | 0.05 | 0.10 | 0.10 | 72 | 445 | 45.27% | 0.16 | 0.26 | -0.02 | 0.01 | 0.00 |
| SPXU20250912C00016500 | 16.50 | 0.00 | 0.10 | 0.05 | 59 | 84 | 44.55% | 0.06 | 0.14 | -0.01 | 0.00 | 0.00 |
| SPXU20250912C00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 90 | 71.07% | 0.11 | 0.13 | -0.02 | 0.00 | 0.00 |
| SPXU20250912C00017500 | 17.50 | 0.00 | 0.45 | 0.00 | 0 | 30 | 114.66% | 0.19 | 0.11 | -0.05 | 0.01 | 0.00 |
| SPXU20250912C00018000 | 18.00 | 0.00 | 0.20 | 0.00 | 0 | 15 | 100.24% | 0.11 | 0.09 | -0.03 | 0.00 | 0.00 |
| SPXU20250912C00018500 | 18.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 166.20% | 0.22 | 0.08 | -0.07 | 0.01 | 0.00 |
| SPXU20250912C00019000 | 19.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 178.45% | 0.20 | 0.08 | -0.07 | 0.01 | 0.00 |
| SPXU20250912C00019500 | 19.50 | 0.00 | 1.10 | 0.00 | 0 | 0 | 185.65% | 0.19 | 0.07 | -0.07 | 0.01 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXU20250912P00010000 | 10.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 313.89% | -0.13 | 0.03 | -0.10 | 0.00 | -0.00 |
| SPXU20250912P00010500 | 10.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 286.69% | -0.14 | 0.04 | -0.09 | 0.00 | -0.00 |
| SPXU20250912P00011000 | 11.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 260.48% | -0.15 | 0.04 | -0.09 | 0.00 | -0.00 |
| SPXU20250912P00011500 | 11.50 | 0.00 | 0.85 | 0.00 | 0 | 0 | 209.93% | -0.15 | 0.05 | -0.07 | 0.00 | -0.00 |
| SPXU20250912P00012000 | 12.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 186.78% | -0.16 | 0.06 | -0.07 | 0.01 | -0.00 |
| SPXU20250912P00012500 | 12.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 164.06% | -0.18 | 0.08 | -0.06 | 0.01 | -0.00 |
| SPXU20250912P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 141.57% | -0.21 | 0.10 | -0.06 | 0.01 | -0.00 |
| SPXU20250912P00013500 | 13.50 | 0.00 | 0.75 | 0.00 | 0 | 2 | 119.03% | -0.24 | 0.12 | -0.06 | 0.01 | -0.00 |
| SPXU20250912P00014000 | 14.00 | 0.00 | 0.25 | 0.05 | 25 | 18 | 34.82% | -0.08 | 0.20 | -0.01 | 0.00 | -0.00 |
| SPXU20250912P00014500 | 14.50 | 0.00 | 0.20 | 0.07 | 324 | 214 | 25.71% | -0.17 | 0.48 | -0.01 | 0.01 | -0.00 |
| SPXU20250912P00015000 | 15.00 | 0.25 | 0.35 | 0.30 | 92 | 83 | 38.28% | -0.50 | 0.50 | -0.02 | 0.01 | -0.00 |
| SPXU20250912P00015500 | 15.50 | 0.45 | 0.70 | 0.78 | 1 | 64 | 21.67% | -0.89 | 0.53 | -0.01 | 0.00 | -0.00 |
| SPXU20250912P00016000 | 16.00 | 0.05 | 3.10 | 0.98 | 5 | 23 | 75.18% | -0.72 | 0.22 | -0.04 | 0.01 | -0.00 |
| SPXU20250912P00016500 | 16.50 | 0.30 | 3.50 | 0.00 | 0 | 4 | 91.86% | -0.76 | 0.17 | -0.04 | 0.01 | -0.00 |
| SPXU20250912P00017000 | 17.00 | 1.50 | 2.55 | 0.00 | 0 | 0 | 79.00% | -0.87 | 0.14 | -0.03 | 0.00 | -0.00 |
| SPXU20250912P00017500 | 17.50 | 1.95 | 2.95 | 0.00 | 0 | 0 | 148.80% | -0.74 | 0.11 | -0.07 | 0.01 | -0.00 |
| SPXU20250912P00018000 | 18.00 | 2.55 | 3.60 | 0.00 | 0 | 30 | 87.29% | -0.93 | 0.08 | -0.02 | 0.00 | -0.00 |
| SPXU20250912P00018500 | 18.50 | 2.90 | 4.10 | 0.00 | 0 | 0 | 199.11% | -0.73 | 0.08 | -0.10 | 0.01 | -0.00 |
| SPXU20250912P00019000 | 19.00 | 3.40 | 4.50 | 0.00 | 0 | 0 | 196.87% | -0.77 | 0.08 | -0.09 | 0.01 | -0.00 |
| SPXU20250912P00019500 | 19.50 | 3.90 | 5.20 | 0.00 | 0 | 0 | 192.24% | -0.80 | 0.07 | -0.08 | 0.01 | -0.00 |
