USB - U.S. Bancorp - Rantai Opsi

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
USB20250912P00044000	44.00	0.01	0.16	0.02	35	29	39.31%	-0.03	0.02	-0.01	0.00	-0.00
USB20250912P00044500	44.50	0.01	0.06	0.00	0	0	45.88%	-0.07	0.04	-0.03	0.01	-0.00
USB20250912P00045000	45.00	0.01	0.18	0.03	32	53	35.01%	-0.04	0.04	-0.01	0.01	-0.00
USB20250912P00045500	45.50	0.03	0.07	0.00	0	0	31.93%	-0.05	0.05	-0.01	0.01	-0.00
USB20250912P00046000	46.00	0.04	0.08	0.04	1,589	909	29.26%	-0.06	0.06	-0.02	0.01	-0.00
USB20250912P00046500	46.50	0.06	0.10	0.11	3	0	28.05%	-0.10	0.09	-0.02	0.01	-0.00
USB20250912P00047000	47.00	0.10	0.14	0.13	3	67	26.13%	-0.13	0.12	-0.03	0.01	-0.00
USB20250912P00047500	47.50	0.16	0.20	0.18	13	362	24.46%	-0.19	0.16	-0.03	0.02	-0.00
USB20250912P00048000	48.00	0.25	0.30	0.32	61	56	23.25%	-0.28	0.21	-0.04	0.02	-0.00
USB20250912P00048500	48.50	0.41	0.46	0.37	409	89	21.88%	-0.39	0.26	-0.04	0.03	-0.00
USB20250912P00049000	49.00	0.62	0.68	0.63	12	25	21.22%	-0.52	0.28	-0.04	0.03	-0.00
USB20250912P00049500	49.50	0.93	1.00	0.00	0	17	21.37%	-0.66	0.26	-0.04	0.02	-0.00
USB20250912P00050000	50.00	1.27	1.38	0.00	0	2	21.20%	-0.78	0.22	-0.03	0.02	-0.01
USB20250912P00051000	51.00	1.94	2.43	2.25	17	0	23.74%	-0.90	0.12	-0.02	0.01	-0.00
USB20250912P00052000	52.00	2.91	3.40	0.00	0	0	40.61%	-0.86	0.08	-0.04	0.02	-0.01
USB20250912P00053000	53.00	3.95	4.40	0.00	0	0	42.69%	-0.91	0.06	-0.03	0.01	-0.01
USB20250912P00054000	54.00	4.90	5.40	0.00	0	0	39.19%	-0.97	0.03	-0.01	0.00	-0.00
USB20250912P00055000	55.00	5.90	6.40	0.00	0	0	53.68%	-0.94	0.03	-0.03	0.01	-0.00
USB20250912P00056000	56.00	7.00	7.35	0.00	0	0	71.01%	-0.91	0.04	-0.05	0.01	-0.01
USB20250912P00057000	57.00	7.90	8.40	0.00	0	0	77.77%	-0.92	0.03	-0.06	0.01	-0.01

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
USB20250912C00044000	44.00	4.80	5.15	4.70	3	28	38.45%	0.98	0.02	-0.01	0.00	0.01
USB20250912C00044500	44.50	4.25	4.65	0.00	0	0	46.61%	0.93	0.04	-0.03	0.01	0.01
USB20250912C00045000	45.00	3.75	4.20	0.00	0	38	31.19%	0.97	0.03	-0.01	0.00	0.01
USB20250912C00045500	45.50	3.30	3.55	3.43	1	1	35.18%	0.93	0.05	-0.02	0.01	0.01
USB20250912C00046000	46.00	2.77	2.95	3.00	1	426	30.40%	0.93	0.07	-0.02	0.01	0.01
USB20250912C00046500	46.50	2.23	2.68	0.00	0	1	34.06%	0.86	0.10	-0.04	0.02	0.01
USB20250912C00047000	47.00	1.85	2.01	1.92	25	648	26.42%	0.86	0.12	-0.03	0.02	0.01
USB20250912C00047500	47.50	1.32	1.79	1.40	1	5	23.58%	0.82	0.16	-0.03	0.02	0.01
USB20250912C00048000	48.00	1.06	1.17	1.28	1	135	21.17%	0.74	0.22	-0.03	0.02	0.01
USB20250912C00048500	48.50	0.76	0.82	0.82	31	382	22.63%	0.61	0.25	-0.04	0.03	0.01
USB20250912C00049000	49.00	0.45	0.54	0.54	91	308	21.78%	0.48	0.27	-0.04	0.03	0.00
USB20250912C00049500	49.50	0.28	0.33	0.32	19	27	21.44%	0.35	0.25	-0.04	0.03	0.00
USB20250912C00050000	50.00	0.16	0.21	0.20	1,780	321	21.41%	0.23	0.21	-0.03	0.02	0.00
USB20250912C00051000	51.00	0.04	0.08	0.06	49	152	22.07%	0.09	0.11	-0.02	0.01	0.00
USB20250912C00052000	52.00	0.01	0.04	0.03	25	1	25.52%	0.04	0.05	-0.01	0.01	0.00
USB20250912C00053000	53.00	0.00	0.04	0.00	0	0	31.78%	0.04	0.04	-0.01	0.01	0.00
USB20250912C00054000	54.00	0.00	0.15	0.00	0	0	44.81%	0.06	0.04	-0.02	0.01	0.00
USB20250912C00055000	55.00	0.00	0.15	0.00	0	0	51.19%	0.05	0.03	-0.02	0.01	0.00
USB20250912C00056000	56.00	0.00	0.14	0.00	0	0	56.56%	0.05	0.03	-0.02	0.01	0.00
USB20250912C00057000	57.00	0.00	0.10	0.00	0	0	62.40%	0.04	0.02	-0.02	0.01	0.00