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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VCR20250919C00345000 | 345.00 | 46.20 | 48.60 | 51.48 | 1 | 2 | 44.45% | 0.94 | 0.00 | -0.14 | 0.10 | 0.12 |
| VCR20250919C00350000 | 350.00 | 41.10 | 43.40 | 0.00 | 0 | 9 | 38.34% | 0.94 | 0.00 | -0.11 | 0.09 | 0.13 |
| VCR20250919C00355000 | 355.00 | 36.00 | 38.60 | 38.00 | 10 | 12 | 36.44% | 0.93 | 0.00 | -0.13 | 0.11 | 0.13 |
| VCR20250919C00360000 | 360.00 | 31.20 | 33.90 | 0.00 | 0 | 4 | 34.88% | 0.90 | 0.01 | -0.16 | 0.13 | 0.12 |
| VCR20250919C00365000 | 365.00 | 26.30 | 28.90 | 28.09 | 9 | 10 | 30.66% | 0.89 | 0.01 | -0.15 | 0.14 | 0.12 |
| VCR20250919C00370000 | 370.00 | 21.60 | 24.30 | 0.00 | 0 | 10 | 18.23% | 0.95 | 0.01 | -0.04 | 0.08 | 0.14 |
| VCR20250919C00375000 | 375.00 | 17.30 | 19.40 | 18.70 | 9 | 16 | 18.04% | 0.91 | 0.01 | -0.08 | 0.13 | 0.13 |
| VCR20250919C00380000 | 380.00 | 12.90 | 15.20 | 14.50 | 12 | 15 | 17.56% | 0.83 | 0.02 | -0.12 | 0.20 | 0.12 |
| VCR20250919C00385000 | 385.00 | 8.50 | 10.80 | 0.00 | 0 | 7 | 16.18% | 0.74 | 0.03 | -0.14 | 0.25 | 0.11 |
| VCR20250919C00390000 | 390.00 | 4.90 | 7.40 | 0.00 | 0 | 8 | 14.93% | 0.60 | 0.03 | -0.16 | 0.30 | 0.09 |
| VCR20250919C00395000 | 395.00 | 2.45 | 3.90 | 0.00 | 0 | 11 | 13.78% | 0.42 | 0.04 | -0.15 | 0.30 | 0.06 |
| VCR20250919C00400000 | 400.00 | 0.55 | 2.00 | 2.55 | 8 | 19 | 13.34% | 0.25 | 0.03 | -0.12 | 0.25 | 0.04 |
| VCR20250919C00405000 | 405.00 | 0.00 | 1.20 | 0.00 | 0 | 4 | 13.27% | 0.12 | 0.02 | -0.07 | 0.16 | 0.02 |
| VCR20250919C00410000 | 410.00 | 0.00 | 1.80 | 0.00 | 0 | 10 | 18.91% | 0.13 | 0.01 | -0.11 | 0.17 | 0.02 |
| VCR20250919C00415000 | 415.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 23.21% | 0.12 | 0.01 | -0.12 | 0.16 | 0.02 |
| VCR20250919C00420000 | 420.00 | 0.00 | 1.70 | 0.00 | 0 | 21 | 25.59% | 0.10 | 0.01 | -0.12 | 0.13 | 0.01 |
| VCR20250919C00425000 | 425.00 | 0.00 | 2.00 | 0.00 | 0 | 5 | 30.05% | 0.10 | 0.01 | -0.14 | 0.13 | 0.01 |
| VCR20250919C00430000 | 430.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 33.28% | 0.09 | 0.01 | -0.14 | 0.13 | 0.01 |
| VCR20250919C00435000 | 435.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 36.40% | 0.08 | 0.01 | -0.15 | 0.12 | 0.01 |
| VCR20250919C00440000 | 440.00 | 0.00 | 0.20 | 0.00 | 0 | 14 | 26.26% | 0.01 | 0.00 | -0.02 | 0.03 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VCR20250919P00345000 | 345.00 | 0.00 | 0.50 | 0.00 | 0 | 5 | 34.24% | -0.03 | 0.00 | -0.05 | 0.05 | -0.00 |
| VCR20250919P00350000 | 350.00 | 0.00 | 0.50 | 0.00 | 0 | 6 | 31.00% | -0.03 | 0.00 | -0.05 | 0.05 | -0.00 |
| VCR20250919P00355000 | 355.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 27.76% | -0.03 | 0.00 | -0.05 | 0.06 | -0.00 |
| VCR20250919P00360000 | 360.00 | 0.00 | 1.00 | 0.00 | 0 | 3 | 27.12% | -0.05 | 0.00 | -0.07 | 0.08 | -0.01 |
| VCR20250919P00365000 | 365.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 25.48% | -0.07 | 0.01 | -0.09 | 0.11 | -0.01 |
| VCR20250919P00370000 | 370.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 22.80% | -0.09 | 0.01 | -0.10 | 0.13 | -0.01 |
| VCR20250919P00375000 | 375.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 21.93% | -0.14 | 0.01 | -0.13 | 0.17 | -0.02 |
| VCR20250919P00380000 | 380.00 | 0.55 | 2.25 | 0.00 | 0 | 4 | 20.16% | -0.20 | 0.02 | -0.16 | 0.22 | -0.03 |
| VCR20250919P00385000 | 385.00 | 0.85 | 3.30 | 0.00 | 0 | 0 | 18.21% | -0.29 | 0.02 | -0.18 | 0.26 | -0.04 |
| VCR20250919P00390000 | 390.00 | 2.45 | 4.30 | 4.43 | 1 | 1 | 15.21% | -0.42 | 0.03 | -0.17 | 0.30 | -0.05 |
| VCR20250919P00395000 | 395.00 | 5.00 | 6.90 | 0.00 | 0 | 0 | 14.93% | -0.60 | 0.04 | -0.18 | 0.29 | -0.06 |
| VCR20250919P00400000 | 400.00 | 7.80 | 10.60 | 0.00 | 0 | 0 | 15.87% | -0.76 | 0.03 | -0.17 | 0.24 | -0.06 |
| VCR20250919P00405000 | 405.00 | 12.00 | 14.80 | 0.00 | 0 | 0 | 15.31% | -0.91 | 0.03 | -0.12 | 0.13 | -0.04 |
| VCR20250919P00410000 | 410.00 | 16.70 | 20.00 | 0.00 | 0 | 0 | 17.00% | -0.97 | 0.02 | -0.11 | 0.06 | -0.02 |
| VCR20250919P00415000 | 415.00 | 21.80 | 25.00 | 0.00 | 0 | 0 | 31.78% | -0.82 | 0.01 | -0.26 | 0.20 | -0.07 |
| VCR20250919P00420000 | 420.00 | 26.80 | 30.00 | 0.00 | 0 | 0 | 35.83% | -0.84 | 0.01 | -0.27 | 0.19 | -0.08 |
| VCR20250919P00425000 | 425.00 | 31.70 | 34.90 | 0.00 | 0 | 0 | 39.70% | -0.85 | 0.01 | -0.28 | 0.18 | -0.08 |
| VCR20250919P00430000 | 430.00 | 36.70 | 39.90 | 0.00 | 0 | 0 | 43.41% | -0.86 | 0.01 | -0.29 | 0.17 | -0.08 |
| VCR20250919P00435000 | 435.00 | 41.20 | 45.00 | 0.00 | 0 | 0 | 31.93% | -0.98 | 0.01 | -0.11 | 0.04 | -0.02 |
| VCR20250919P00440000 | 440.00 | 46.10 | 50.00 | 0.00 | 0 | 0 | 52.36% | -0.87 | 0.01 | -0.34 | 0.16 | -0.08 |
