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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VHT20250919P00210000 | 210.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 75.10% | -0.08 | 0.00 | -0.19 | 0.07 | -0.01 |
| VHT20250919P00215000 | 215.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 68.25% | -0.08 | 0.00 | -0.18 | 0.08 | -0.01 |
| VHT20250919P00220000 | 220.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 61.46% | -0.09 | 0.01 | -0.17 | 0.08 | -0.01 |
| VHT20250919P00225000 | 225.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 42.67% | -0.05 | 0.00 | -0.08 | 0.05 | -0.00 |
| VHT20250919P00230000 | 230.00 | 0.00 | 2.70 | 0.00 | 0 | 7 | 29.64% | -0.03 | 0.00 | -0.03 | 0.03 | -0.00 |
| VHT20250919P00235000 | 235.00 | 0.00 | 2.70 | 0.00 | 0 | 12 | 41.33% | -0.13 | 0.01 | -0.15 | 0.11 | -0.01 |
| VHT20250919P00240000 | 240.00 | 0.00 | 1.10 | 0.00 | 0 | 25 | 21.91% | -0.05 | 0.01 | -0.04 | 0.06 | -0.01 |
| VHT20250919P00245000 | 245.00 | 0.00 | 1.45 | 0.00 | 0 | 32 | 23.11% | -0.14 | 0.02 | -0.09 | 0.12 | -0.01 |
| VHT20250919P00250000 | 250.00 | 0.00 | 2.20 | 0.00 | 0 | 13 | 13.59% | -0.15 | 0.03 | -0.06 | 0.12 | -0.01 |
| VHT20250919P00255000 | 255.00 | 0.00 | 2.10 | 0.00 | 0 | 7 | 12.81% | -0.38 | 0.06 | -0.09 | 0.19 | -0.03 |
| VHT20250919P00260000 | 260.00 | 2.95 | 5.20 | 0.00 | 0 | 0 | 12.46% | -0.69 | 0.06 | -0.08 | 0.18 | -0.05 |
| VHT20250919P00265000 | 265.00 | 7.10 | 9.50 | 0.00 | 0 | 2 | 10.71% | -0.98 | 0.03 | -0.03 | 0.04 | -0.01 |
| VHT20250919P00270000 | 270.00 | 11.60 | 14.80 | 0.00 | 0 | 0 | 30.76% | -0.79 | 0.02 | -0.16 | 0.15 | -0.06 |
| VHT20250919P00275000 | 275.00 | 16.60 | 19.80 | 0.00 | 0 | 0 | 36.44% | -0.82 | 0.01 | -0.17 | 0.13 | -0.06 |
| VHT20250919P00280000 | 280.00 | 21.70 | 24.90 | 0.00 | 0 | 0 | 44.01% | -0.83 | 0.01 | -0.20 | 0.13 | -0.06 |
| VHT20250919P00285000 | 285.00 | 26.20 | 29.80 | 0.00 | 0 | 0 | 27.60% | -0.99 | 0.01 | -0.03 | 0.02 | -0.01 |
| VHT20250919P00290000 | 290.00 | 31.70 | 35.00 | 0.00 | 0 | 0 | 55.15% | -0.86 | 0.01 | -0.22 | 0.11 | -0.06 |
| VHT20250919P00295000 | 295.00 | 36.70 | 40.00 | 0.00 | 0 | 0 | 60.34% | -0.87 | 0.01 | -0.23 | 0.11 | -0.06 |
| VHT20250919P00300000 | 300.00 | 41.20 | 44.90 | 0.00 | 0 | 0 | 43.55% | -0.97 | 0.00 | -0.06 | 0.03 | -0.03 |
| VHT20250919P00305000 | 305.00 | 46.60 | 50.00 | 0.00 | 0 | 0 | 41.93% | -0.99 | 0.00 | -0.04 | 0.01 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VHT20250919C00210000 | 210.00 | 45.30 | 48.30 | 0.00 | 0 | 0 | 75.78% | 0.92 | 0.00 | -0.18 | 0.07 | 0.07 |
| VHT20250919C00215000 | 215.00 | 40.10 | 43.30 | 0.00 | 0 | 0 | 68.77% | 0.92 | 0.00 | -0.18 | 0.08 | 0.07 |
| VHT20250919C00220000 | 220.00 | 35.20 | 38.40 | 0.00 | 0 | 0 | 63.05% | 0.91 | 0.01 | -0.18 | 0.09 | 0.08 |
| VHT20250919C00225000 | 225.00 | 30.20 | 33.50 | 0.00 | 0 | 0 | 57.16% | 0.89 | 0.01 | -0.18 | 0.09 | 0.08 |
| VHT20250919C00230000 | 230.00 | 25.20 | 28.90 | 0.00 | 0 | 1 | 50.10% | 0.88 | 0.01 | -0.17 | 0.10 | 0.08 |
| VHT20250919C00235000 | 235.00 | 20.50 | 23.40 | 0.00 | 0 | 3 | 42.08% | 0.87 | 0.01 | -0.16 | 0.11 | 0.08 |
| VHT20250919C00240000 | 240.00 | 15.10 | 18.40 | 0.00 | 0 | 18 | 34.97% | 0.85 | 0.01 | -0.14 | 0.12 | 0.08 |
| VHT20250919C00245000 | 245.00 | 10.10 | 13.70 | 0.00 | 0 | 25 | 29.87% | 0.80 | 0.02 | -0.15 | 0.14 | 0.07 |
| VHT20250919C00250000 | 250.00 | 5.90 | 8.90 | 0.00 | 0 | 84 | 9.61% | 0.93 | 0.03 | -0.02 | 0.07 | 0.09 |
| VHT20250919C00255000 | 255.00 | 3.20 | 4.70 | 3.80 | 1 | 90 | 13.65% | 0.62 | 0.06 | -0.09 | 0.19 | 0.06 |
| VHT20250919C00260000 | 260.00 | 0.40 | 2.20 | 1.33 | 2 | 96 | 12.18% | 0.32 | 0.06 | -0.08 | 0.18 | 0.03 |
| VHT20250919C00265000 | 265.00 | 0.00 | 1.25 | 0.00 | 0 | 16 | 13.53% | 0.13 | 0.03 | -0.05 | 0.11 | 0.01 |
| VHT20250919C00270000 | 270.00 | 0.00 | 1.50 | 0.00 | 0 | 33 | 22.34% | 0.14 | 0.02 | -0.09 | 0.11 | 0.01 |
| VHT20250919C00275000 | 275.00 | 0.00 | 0.40 | 0.00 | 0 | 21 | 20.47% | 0.05 | 0.01 | -0.04 | 0.05 | 0.00 |
| VHT20250919C00280000 | 280.00 | 0.05 | 0.30 | 0.00 | 0 | 14 | 24.15% | 0.04 | 0.01 | -0.03 | 0.04 | 0.00 |
| VHT20250919C00285000 | 285.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 44.15% | 0.13 | 0.01 | -0.16 | 0.11 | 0.01 |
| VHT20250919C00290000 | 290.00 | 0.00 | 2.65 | 0.00 | 0 | 10 | 49.25% | 0.12 | 0.01 | -0.17 | 0.10 | 0.01 |
| VHT20250919C00295000 | 295.00 | 0.00 | 2.65 | 0.00 | 0 | 5 | 54.12% | 0.11 | 0.01 | -0.18 | 0.09 | 0.01 |
| VHT20250919C00300000 | 300.00 | 0.00 | 2.65 | 0.00 | 0 | 5 | 58.80% | 0.10 | 0.01 | -0.18 | 0.09 | 0.01 |
| VHT20250919C00305000 | 305.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 63.31% | 0.10 | 0.01 | -0.19 | 0.09 | 0.01 |
