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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBK20250919C00250000 | 250.00 | 45.50 | 49.10 | 0.00 | 0 | 11 | 36.51% | 0.99 | 0.00 | -0.01 | 0.01 | 0.10 |
| VBK20250919C00255000 | 255.00 | 40.50 | 44.20 | 0.00 | 0 | 35 | 55.11% | 0.93 | 0.00 | -0.15 | 0.08 | 0.09 |
| VBK20250919C00260000 | 260.00 | 35.50 | 39.20 | 0.00 | 0 | 58 | 56.88% | 0.89 | 0.01 | -0.21 | 0.11 | 0.09 |
| VBK20250919C00265000 | 265.00 | 30.60 | 34.30 | 0.00 | 0 | 8 | 49.00% | 0.89 | 0.01 | -0.18 | 0.11 | 0.09 |
| VBK20250919C00270000 | 270.00 | 25.70 | 29.60 | 0.00 | 0 | 12 | 40.33% | 0.89 | 0.01 | -0.15 | 0.11 | 0.09 |
| VBK20250919C00275000 | 275.00 | 20.80 | 24.20 | 0.00 | 0 | 25 | 35.40% | 0.87 | 0.01 | -0.15 | 0.12 | 0.09 |
| VBK20250919C00280000 | 280.00 | 16.00 | 19.90 | 17.90 | 1 | 65 | 21.71% | 0.92 | 0.01 | -0.06 | 0.09 | 0.10 |
| VBK20250919C00285000 | 285.00 | 12.40 | 15.30 | 0.00 | 0 | 11 | 24.95% | 0.81 | 0.02 | -0.14 | 0.16 | 0.09 |
| VBK20250919C00290000 | 290.00 | 8.50 | 11.20 | 0.00 | 0 | 115 | 23.49% | 0.71 | 0.02 | -0.17 | 0.20 | 0.08 |
| VBK20250919C00295000 | 295.00 | 5.70 | 7.00 | 5.75 | 3 | 28 | 21.58% | 0.58 | 0.03 | -0.18 | 0.23 | 0.06 |
| VBK20250919C00300000 | 300.00 | 3.00 | 4.30 | 2.90 | 15 | 52 | 20.38% | 0.42 | 0.03 | -0.17 | 0.23 | 0.05 |
| VBK20250919C00305000 | 305.00 | 1.35 | 2.35 | 0.00 | 0 | 10 | 19.29% | 0.26 | 0.03 | -0.13 | 0.19 | 0.03 |
| VBK20250919C00310000 | 310.00 | 0.35 | 0.95 | 0.00 | 0 | 9 | 20.48% | 0.15 | 0.02 | -0.10 | 0.14 | 0.02 |
| VBK20250919C00315000 | 315.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 20.12% | 0.07 | 0.01 | -0.06 | 0.09 | 0.01 |
| VBK20250919C00320000 | 320.00 | 0.00 | 0.35 | 0.00 | 0 | 6 | 20.84% | 0.04 | 0.01 | -0.03 | 0.05 | 0.00 |
| VBK20250919C00325000 | 325.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 34.87% | 0.10 | 0.01 | -0.13 | 0.11 | 0.01 |
| VBK20250919C00330000 | 330.00 | 0.00 | 1.85 | 0.00 | 0 | 1 | 38.87% | 0.09 | 0.01 | -0.13 | 0.10 | 0.01 |
| VBK20250919C00335000 | 335.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 42.94% | 0.09 | 0.01 | -0.14 | 0.09 | 0.01 |
| VBK20250919C00340000 | 340.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 46.87% | 0.08 | 0.01 | -0.14 | 0.09 | 0.01 |
| VBK20250919C00345000 | 345.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 50.67% | 0.07 | 0.00 | -0.14 | 0.08 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBK20250919P00250000 | 250.00 | 0.00 | 1.60 | 0.00 | 0 | 53 | 55.51% | -0.05 | 0.00 | -0.12 | 0.06 | -0.01 |
| VBK20250919P00255000 | 255.00 | 0.00 | 0.90 | 0.00 | 0 | 32 | 45.99% | -0.04 | 0.00 | -0.08 | 0.05 | -0.00 |
| VBK20250919P00260000 | 260.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 39.73% | -0.04 | 0.00 | -0.07 | 0.05 | -0.00 |
| VBK20250919P00265000 | 265.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 35.04% | -0.04 | 0.00 | -0.07 | 0.06 | -0.00 |
| VBK20250919P00270000 | 270.00 | 0.00 | 1.50 | 0.00 | 0 | 55 | 35.49% | -0.08 | 0.01 | -0.11 | 0.09 | -0.01 |
| VBK20250919P00275000 | 275.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 25.62% | -0.06 | 0.01 | -0.06 | 0.07 | -0.01 |
| VBK20250919P00280000 | 280.00 | 0.00 | 1.05 | 0.00 | 0 | 2 | 22.62% | -0.09 | 0.01 | -0.07 | 0.09 | -0.01 |
| VBK20250919P00285000 | 285.00 | 0.00 | 1.70 | 0.00 | 0 | 3 | 20.18% | -0.14 | 0.02 | -0.09 | 0.13 | -0.02 |
| VBK20250919P00290000 | 290.00 | 1.65 | 2.80 | 0.00 | 0 | 21 | 22.17% | -0.28 | 0.03 | -0.16 | 0.20 | -0.03 |
| VBK20250919P00295000 | 295.00 | 3.20 | 4.40 | 4.50 | 1 | 0 | 21.31% | -0.42 | 0.03 | -0.18 | 0.23 | -0.04 |
| VBK20250919P00300000 | 300.00 | 3.90 | 6.80 | 0.00 | 0 | 0 | 20.19% | -0.59 | 0.03 | -0.17 | 0.23 | -0.06 |
| VBK20250919P00305000 | 305.00 | 8.30 | 10.80 | 0.00 | 0 | 0 | 21.46% | -0.73 | 0.03 | -0.15 | 0.19 | -0.06 |
| VBK20250919P00310000 | 310.00 | 11.80 | 15.30 | 0.00 | 0 | 0 | 23.84% | -0.82 | 0.02 | -0.14 | 0.16 | -0.06 |
| VBK20250919P00315000 | 315.00 | 16.40 | 20.30 | 0.00 | 0 | 0 | 27.34% | -0.86 | 0.01 | -0.13 | 0.13 | -0.06 |
| VBK20250919P00320000 | 320.00 | 21.10 | 24.90 | 0.00 | 0 | 0 | 25.95% | -0.93 | 0.01 | -0.08 | 0.08 | -0.05 |
| VBK20250919P00325000 | 325.00 | 26.20 | 29.90 | 0.00 | 0 | 0 | 29.22% | -0.95 | 0.01 | -0.07 | 0.06 | -0.05 |
| VBK20250919P00330000 | 330.00 | 31.20 | 35.00 | 0.00 | 0 | 0 | 33.89% | -0.95 | 0.01 | -0.08 | 0.06 | -0.05 |
| VBK20250919P00335000 | 335.00 | 36.20 | 40.00 | 0.00 | 0 | 0 | 42.64% | -0.92 | 0.01 | -0.13 | 0.08 | -0.06 |
| VBK20250919P00340000 | 340.00 | 41.20 | 44.90 | 0.00 | 0 | 0 | 39.22% | -0.96 | 0.00 | -0.07 | 0.05 | -0.04 |
| VBK20250919P00345000 | 345.00 | 46.20 | 50.00 | 0.00 | 0 | 0 | 63.18% | -0.87 | 0.01 | -0.27 | 0.12 | -0.08 |
