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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE20250912C00005500 | 5.50 | 3.65 | 7.05 | 0.00 | 0 | 1 | 481.19% | 0.90 | 0.02 | -0.09 | 0.00 | 0.00 |
| VALE20250912C00006000 | 6.00 | 3.15 | 6.55 | 0.00 | 0 | 0 | 430.15% | 0.89 | 0.03 | -0.08 | 0.00 | 0.00 |
| VALE20250912C00006500 | 6.50 | 2.69 | 6.05 | 0.00 | 0 | 0 | 381.48% | 0.88 | 0.04 | -0.08 | 0.00 | 0.00 |
| VALE20250912C00007000 | 7.00 | 2.85 | 5.55 | 0.00 | 0 | 0 | 440.39% | 0.83 | 0.04 | -0.12 | 0.00 | 0.00 |
| VALE20250912C00007500 | 7.50 | 1.67 | 5.05 | 0.00 | 0 | 0 | 301.16% | 0.84 | 0.06 | -0.08 | 0.00 | 0.00 |
| VALE20250912C00008000 | 8.00 | 1.26 | 4.55 | 0.00 | 0 | 0 | 260.50% | 0.82 | 0.07 | -0.07 | 0.00 | 0.00 |
| VALE20250912C00008500 | 8.50 | 1.58 | 2.73 | 0.00 | 0 | 0 | 101.37% | 0.93 | 0.09 | -0.01 | 0.00 | 0.00 |
| VALE20250912C00009000 | 9.00 | 1.08 | 2.63 | 0.00 | 0 | 3 | 139.42% | 0.80 | 0.14 | -0.04 | 0.00 | 0.00 |
| VALE20250912C00009500 | 9.50 | 0.46 | 1.53 | 0.00 | 0 | 42 | 55.24% | 0.89 | 0.23 | -0.01 | 0.00 | 0.00 |
| VALE20250912C00010000 | 10.00 | 0.33 | 0.52 | 0.44 | 7 | 347 | 27.07% | 0.86 | 0.56 | -0.01 | 0.00 | 0.00 |
| VALE20250912C00010500 | 10.50 | 0.10 | 0.12 | 0.11 | 554 | 1,027 | 24.94% | 0.41 | 1.08 | -0.01 | 0.01 | 0.00 |
| VALE20250912C00011000 | 11.00 | 0.01 | 0.03 | 0.02 | 45 | 1,860 | 30.20% | 0.10 | 0.40 | -0.01 | 0.00 | 0.00 |
| VALE20250912C00011500 | 11.50 | 0.00 | 0.01 | 0.00 | 0 | 22 | 36.31% | 0.03 | 0.12 | -0.00 | 0.00 | 0.00 |
| VALE20250912C00012000 | 12.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 48.96% | 0.02 | 0.07 | -0.00 | 0.00 | 0.00 |
| VALE20250912C00012500 | 12.50 | 0.00 | 0.59 | 0.00 | 0 | 0 | 200.45% | 0.30 | 0.12 | -0.07 | 0.01 | 0.00 |
| VALE20250912C00013000 | 13.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 113.28% | 0.09 | 0.10 | -0.02 | 0.00 | 0.00 |
| VALE20250912C00013500 | 13.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 244.59% | 0.28 | 0.09 | -0.09 | 0.00 | 0.00 |
| VALE20250912C00014000 | 14.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 262.10% | 0.27 | 0.09 | -0.09 | 0.00 | 0.00 |
| VALE20250912C00014500 | 14.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 275.24% | 0.25 | 0.08 | -0.09 | 0.00 | 0.00 |
| VALE20250912C00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 190.41% | 0.11 | 0.07 | -0.03 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE20250912P00005500 | 5.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 507.83% | -0.10 | 0.02 | -0.10 | 0.00 | -0.00 |
| VALE20250912P00006000 | 6.00 | 0.00 | 1.02 | 0.00 | 0 | 0 | 454.78% | -0.12 | 0.03 | -0.09 | 0.00 | -0.00 |
| VALE20250912P00006500 | 6.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 405.99% | -0.13 | 0.04 | -0.09 | 0.00 | -0.00 |
| VALE20250912P00007000 | 7.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 357.62% | -0.15 | 0.04 | -0.09 | 0.00 | -0.00 |
| VALE20250912P00007500 | 7.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 279.38% | -0.15 | 0.06 | -0.07 | 0.00 | -0.00 |
| VALE20250912P00008000 | 8.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 85.79% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VALE20250912P00008500 | 8.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 68.20% | -0.01 | 0.04 | -0.00 | 0.00 | 0.00 |
| VALE20250912P00009000 | 9.00 | 0.00 | 0.01 | 0.00 | 0 | 106 | 51.20% | -0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| VALE20250912P00009500 | 9.50 | 0.00 | 0.01 | 0.01 | 1 | 697 | 34.50% | -0.03 | 0.12 | -0.00 | 0.00 | -0.00 |
| VALE20250912P00010000 | 10.00 | 0.02 | 0.03 | 0.03 | 333 | 679 | 26.23% | -0.13 | 0.56 | -0.01 | 0.00 | -0.00 |
| VALE20250912P00010500 | 10.50 | 0.17 | 0.20 | 0.18 | 52 | 39 | 24.24% | -0.60 | 1.14 | -0.01 | 0.01 | -0.00 |
| VALE20250912P00011000 | 11.00 | 0.01 | 1.20 | 0.60 | 1 | 0 | 54.40% | -0.76 | 0.41 | -0.02 | 0.00 | -0.00 |
| VALE20250912P00011500 | 11.50 | 0.71 | 1.86 | 0.00 | 0 | 0 | 132.29% | -0.67 | 0.19 | -0.05 | 0.01 | -0.00 |
| VALE20250912P00012000 | 12.00 | 1.18 | 3.55 | 0.00 | 0 | 0 | 195.76% | -0.65 | 0.13 | -0.08 | 0.01 | -0.00 |
| VALE20250912P00012500 | 12.50 | 0.85 | 4.10 | 0.00 | 0 | 0 | 136.28% | -0.81 | 0.14 | -0.04 | 0.00 | -0.00 |
| VALE20250912P00013000 | 13.00 | 1.31 | 4.25 | 0.00 | 0 | 0 | 122.86% | -0.89 | 0.11 | -0.02 | 0.00 | -0.00 |
| VALE20250912P00013500 | 13.50 | 1.81 | 4.75 | 0.00 | 0 | 0 | 386.08% | -0.58 | 0.07 | -0.16 | 0.01 | -0.00 |
| VALE20250912P00014000 | 14.00 | 2.31 | 5.25 | 0.00 | 0 | 0 | 151.08% | -0.91 | 0.08 | -0.03 | 0.00 | -0.00 |
| VALE20250912P00014500 | 14.50 | 3.45 | 4.85 | 0.00 | 0 | 0 | 289.90% | -0.73 | 0.08 | -0.10 | 0.00 | -0.00 |
| VALE20250912P00015000 | 15.00 | 3.30 | 5.15 | 0.00 | 0 | 0 | 305.58% | -0.74 | 0.07 | -0.10 | 0.00 | -0.00 |
