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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYI20250919P00042000 | 42.00 | 0.00 | 0.55 | 0.00 | 0 | 25 | 77.18% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| SPYI20250919P00043000 | 43.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 44.30% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPYI20250919P00044000 | 44.00 | 0.00 | 0.20 | 0.00 | 0 | 90 | 50.17% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| SPYI20250919P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 13 | 38.83% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| SPYI20250919P00046000 | 46.00 | 0.00 | 0.55 | 0.00 | 0 | 153 | 49.96% | -0.11 | 0.04 | -0.03 | 0.02 | -0.00 |
| SPYI20250919P00047000 | 47.00 | 0.00 | 0.10 | 0.00 | 0 | 27 | 28.42% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| SPYI20250919P00048000 | 48.00 | 0.00 | 0.20 | 0.00 | 0 | 240 | 23.18% | -0.05 | 0.04 | -0.01 | 0.01 | -0.00 |
| SPYI20250919P00049000 | 49.00 | 0.00 | 0.20 | 0.00 | 0 | 135 | 21.18% | -0.10 | 0.08 | -0.01 | 0.02 | -0.00 |
| SPYI20250919P00050000 | 50.00 | 0.05 | 0.15 | 0.10 | 6 | 840 | 15.00% | -0.13 | 0.14 | -0.01 | 0.02 | -0.00 |
| SPYI20250919P00051000 | 51.00 | 0.15 | 0.20 | 0.15 | 148 | 516 | 10.61% | -0.27 | 0.31 | -0.01 | 0.03 | -0.00 |
| SPYI20250919P00052000 | 52.00 | 0.00 | 0.60 | 0.65 | 3 | 90 | 7.08% | -0.71 | 0.56 | -0.01 | 0.03 | -0.01 |
| SPYI20250919P00053000 | 53.00 | 1.25 | 1.55 | 1.35 | 1 | 1 | 10.35% | -0.94 | 0.21 | -0.01 | 0.01 | -0.00 |
| SPYI20250919P00054000 | 54.00 | 2.25 | 2.55 | 0.00 | 0 | 5 | 15.40% | -0.96 | 0.11 | -0.01 | 0.01 | -0.00 |
| SPYI20250919P00055000 | 55.00 | 3.30 | 3.60 | 0.00 | 0 | 1 | 25.90% | -0.90 | 0.08 | -0.02 | 0.02 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYI20250919C00042000 | 42.00 | 8.80 | 10.60 | 0.00 | 0 | 0 | 54.94% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPYI20250919C00043000 | 43.00 | 7.80 | 9.60 | 0.00 | 0 | 0 | 49.29% | 0.97 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPYI20250919C00044000 | 44.00 | 6.80 | 8.60 | 0.00 | 0 | 0 | 43.74% | 0.97 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPYI20250919C00045000 | 45.00 | 6.10 | 7.60 | 0.00 | 0 | 1 | 51.89% | 0.92 | 0.03 | -0.03 | 0.02 | 0.02 |
| SPYI20250919C00046000 | 46.00 | 5.50 | 5.80 | 0.00 | 0 | 3 | 32.89% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| SPYI20250919C00047000 | 47.00 | 4.50 | 4.80 | 0.00 | 0 | 75 | 27.56% | 0.96 | 0.03 | -0.01 | 0.01 | 0.02 |
| SPYI20250919C00048000 | 48.00 | 3.50 | 3.80 | 3.70 | 2 | 218 | 22.25% | 0.96 | 0.04 | -0.01 | 0.01 | 0.02 |
| SPYI20250919C00049000 | 49.00 | 2.55 | 2.90 | 0.00 | 0 | 10 | 18.91% | 0.92 | 0.07 | -0.01 | 0.01 | 0.02 |
| SPYI20250919C00050000 | 50.00 | 1.55 | 2.05 | 1.65 | 8 | 33 | 14.41% | 0.88 | 0.14 | -0.01 | 0.02 | 0.02 |
| SPYI20250919C00051000 | 51.00 | 0.75 | 0.90 | 0.81 | 19 | 706 | 10.98% | 0.73 | 0.30 | -0.01 | 0.03 | 0.01 |
| SPYI20250919C00052000 | 52.00 | 0.15 | 0.20 | 0.15 | 152 | 2,599 | 7.76% | 0.34 | 0.46 | -0.01 | 0.04 | 0.01 |
| SPYI20250919C00053000 | 53.00 | 0.00 | 0.55 | 0.00 | 0 | 82 | 18.67% | 0.25 | 0.17 | -0.02 | 0.03 | 0.00 |
| SPYI20250919C00054000 | 54.00 | 0.00 | 0.55 | 0.00 | 0 | 5 | 25.59% | 0.20 | 0.11 | -0.03 | 0.03 | 0.00 |
| SPYI20250919C00055000 | 55.00 | 0.00 | 0.55 | 0.00 | 0 | 12 | 31.82% | 0.17 | 0.08 | -0.03 | 0.03 | 0.00 |
