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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VEEV20250919P00190000 | 190.00 | 0.00 | 1.75 | 0.00 | 0 | 14 | 103.98% | -0.03 | 0.00 | -0.13 | 0.04 | -0.00 |
| VEEV20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 106.91% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| VEEV20250919P00200000 | 200.00 | 0.00 | 1.00 | 0.00 | 0 | 131 | 86.60% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| VEEV20250919P00210000 | 210.00 | 0.05 | 0.25 | 0.00 | 0 | 649 | 62.01% | -0.01 | 0.00 | -0.04 | 0.02 | -0.00 |
| VEEV20250919P00220000 | 220.00 | 0.05 | 0.20 | 0.00 | 0 | 681 | 55.61% | -0.02 | 0.00 | -0.05 | 0.03 | -0.00 |
| VEEV20250919P00230000 | 230.00 | 0.00 | 0.60 | 0.19 | 2 | 307 | 44.87% | -0.02 | 0.00 | -0.04 | 0.03 | -0.00 |
| VEEV20250919P00240000 | 240.00 | 0.20 | 0.40 | 0.25 | 3 | 554 | 37.35% | -0.04 | 0.00 | -0.05 | 0.04 | -0.00 |
| VEEV20250919P00250000 | 250.00 | 0.40 | 0.85 | 0.50 | 20 | 255 | 30.83% | -0.07 | 0.01 | -0.07 | 0.07 | -0.01 |
| VEEV20250919P00260000 | 260.00 | 0.95 | 1.30 | 1.15 | 22 | 798 | 26.60% | -0.16 | 0.02 | -0.12 | 0.13 | -0.02 |
| VEEV20250919P00270000 | 270.00 | 3.30 | 3.90 | 3.70 | 33 | 1,186 | 24.62% | -0.39 | 0.03 | -0.19 | 0.21 | -0.04 |
| VEEV20250919P00280000 | 280.00 | 8.50 | 9.80 | 9.40 | 18 | 1,498 | 25.62% | -0.68 | 0.03 | -0.19 | 0.19 | -0.05 |
| VEEV20250919P00290000 | 290.00 | 17.30 | 19.30 | 19.25 | 13 | 663 | 25.68% | -0.90 | 0.02 | -0.11 | 0.09 | -0.04 |
| VEEV20250919P00300000 | 300.00 | 25.90 | 28.80 | 28.80 | 1 | 9 | 30.92% | -0.96 | 0.01 | -0.08 | 0.05 | -0.03 |
| VEEV20250919P00310000 | 310.00 | 35.20 | 38.60 | 0.00 | 0 | 0 | 37.33% | -0.98 | 0.01 | -0.08 | 0.03 | -0.02 |
| VEEV20250919P00320000 | 320.00 | 45.00 | 48.60 | 0.00 | 0 | 2 | 44.62% | -0.98 | 0.00 | -0.08 | 0.02 | -0.02 |
| VEEV20250919P00330000 | 330.00 | 55.70 | 58.60 | 0.00 | 0 | 0 | 74.44% | -0.89 | 0.00 | -0.27 | 0.10 | -0.06 |
| VEEV20250919P00340000 | 340.00 | 65.20 | 68.50 | 0.00 | 0 | 0 | 80.43% | -0.91 | 0.00 | -0.26 | 0.09 | -0.06 |
| VEEV20250919P00350000 | 350.00 | 75.30 | 78.60 | 0.00 | 0 | 0 | 90.54% | -0.91 | 0.00 | -0.29 | 0.09 | -0.07 |
| VEEV20250919P00360000 | 360.00 | 85.30 | 88.60 | 0.00 | 0 | 0 | 96.75% | -0.92 | 0.00 | -0.29 | 0.08 | -0.07 |
| VEEV20250919P00370000 | 370.00 | 95.10 | 98.40 | 0.00 | 0 | 0 | 105.10% | -0.92 | 0.00 | -0.31 | 0.08 | -0.07 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VEEV20250919C00190000 | 190.00 | 82.20 | 85.40 | 0.00 | 0 | 0 | 112.50% | 0.96 | 0.00 | -0.16 | 0.05 | 0.07 |
| VEEV20250919C00195000 | 195.00 | 76.90 | 80.50 | 0.00 | 0 | 6 | 107.64% | 0.96 | 0.00 | -0.17 | 0.05 | 0.07 |
| VEEV20250919C00200000 | 200.00 | 71.60 | 75.50 | 0.00 | 0 | 2 | 102.66% | 0.95 | 0.00 | -0.18 | 0.05 | 0.07 |
| VEEV20250919C00210000 | 210.00 | 61.90 | 65.50 | 0.00 | 0 | 6 | 87.42% | 0.95 | 0.00 | -0.16 | 0.06 | 0.08 |
| VEEV20250919C00220000 | 220.00 | 51.90 | 55.60 | 0.00 | 0 | 13 | 71.37% | 0.95 | 0.00 | -0.13 | 0.06 | 0.08 |
| VEEV20250919C00230000 | 230.00 | 42.70 | 44.90 | 42.57 | 1 | 47 | 44.75% | 0.98 | 0.00 | -0.04 | 0.03 | 0.09 |
| VEEV20250919C00240000 | 240.00 | 31.90 | 36.00 | 0.00 | 0 | 64 | 37.44% | 0.97 | 0.00 | -0.05 | 0.04 | 0.09 |
| VEEV20250919C00250000 | 250.00 | 23.30 | 24.40 | 24.22 | 4 | 406 | 28.15% | 0.95 | 0.01 | -0.05 | 0.06 | 0.09 |
| VEEV20250919C00260000 | 260.00 | 13.70 | 16.50 | 0.00 | 0 | 200 | 29.72% | 0.82 | 0.02 | -0.15 | 0.14 | 0.08 |
| VEEV20250919C00270000 | 270.00 | 7.00 | 7.60 | 7.15 | 72 | 1,597 | 24.83% | 0.61 | 0.03 | -0.18 | 0.21 | 0.06 |
| VEEV20250919C00280000 | 280.00 | 2.70 | 3.10 | 2.94 | 354 | 1,914 | 24.91% | 0.33 | 0.03 | -0.17 | 0.19 | 0.03 |
| VEEV20250919C00290000 | 290.00 | 1.05 | 1.20 | 1.13 | 2,214 | 2,066 | 27.78% | 0.15 | 0.02 | -0.12 | 0.13 | 0.02 |
| VEEV20250919C00300000 | 300.00 | 0.30 | 0.55 | 0.50 | 62 | 1,109 | 30.50% | 0.07 | 0.01 | -0.07 | 0.07 | 0.01 |
| VEEV20250919C00310000 | 310.00 | 0.15 | 0.25 | 0.23 | 53 | 1,060 | 33.35% | 0.03 | 0.00 | -0.04 | 0.04 | 0.00 |
| VEEV20250919C00320000 | 320.00 | 0.05 | 0.15 | 0.05 | 106 | 949 | 36.34% | 0.02 | 0.00 | -0.02 | 0.02 | 0.00 |
| VEEV20250919C00330000 | 330.00 | 0.00 | 0.10 | 0.05 | 38 | 2,691 | 38.89% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| VEEV20250919C00340000 | 340.00 | 0.00 | 0.70 | 0.05 | 1 | 338 | 50.72% | 0.02 | 0.00 | -0.04 | 0.02 | 0.00 |
| VEEV20250919C00350000 | 350.00 | 0.00 | 0.05 | 0.03 | 4 | 1,194 | 45.93% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| VEEV20250919C00360000 | 360.00 | 0.00 | 0.05 | 0.00 | 0 | 244 | 50.58% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| VEEV20250919C00370000 | 370.00 | 0.00 | 0.15 | 0.00 | 0 | 84 | 61.70% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
