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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VLTO20250919C00060000 | 60.00 | 44.30 | 47.50 | 0.00 | 0 | 0 | 116.93% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| VLTO20250919C00065000 | 65.00 | 39.90 | 42.60 | 0.00 | 0 | 0 | 143.27% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| VLTO20250919C00070000 | 70.00 | 34.10 | 37.90 | 0.00 | 0 | 0 | 102.83% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| VLTO20250919C00075000 | 75.00 | 29.10 | 32.70 | 0.00 | 0 | 0 | 152.34% | 0.90 | 0.01 | -0.19 | 0.04 | 0.02 |
| VLTO20250919C00080000 | 80.00 | 24.30 | 27.00 | 0.00 | 0 | 0 | 116.69% | 0.91 | 0.01 | -0.14 | 0.03 | 0.03 |
| VLTO20250919C00085000 | 85.00 | 20.00 | 23.10 | 0.00 | 0 | 0 | 83.87% | 0.92 | 0.01 | -0.09 | 0.03 | 0.03 |
| VLTO20250919C00090000 | 90.00 | 14.50 | 18.10 | 0.00 | 0 | 0 | 58.52% | 0.93 | 0.01 | -0.05 | 0.03 | 0.03 |
| VLTO20250919C00095000 | 95.00 | 9.40 | 13.10 | 0.00 | 0 | 0 | 41.20% | 0.92 | 0.02 | -0.04 | 0.03 | 0.03 |
| VLTO20250919C00100000 | 100.00 | 4.80 | 8.30 | 0.00 | 0 | 5 | 32.89% | 0.82 | 0.04 | -0.06 | 0.05 | 0.03 |
| VLTO20250919C00105000 | 105.00 | 0.70 | 3.10 | 0.00 | 0 | 21 | 20.83% | 0.59 | 0.09 | -0.06 | 0.08 | 0.02 |
| VLTO20250919C00110000 | 110.00 | 0.00 | 0.50 | 0.00 | 0 | 151 | 16.25% | 0.12 | 0.06 | -0.02 | 0.04 | 0.00 |
| VLTO20250919C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 26 | 47.66% | 0.20 | 0.03 | -0.10 | 0.06 | 0.01 |
| VLTO20250919C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 94 | 61.83% | 0.17 | 0.02 | -0.11 | 0.05 | 0.01 |
| VLTO20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 74.49% | 0.15 | 0.01 | -0.12 | 0.05 | 0.01 |
| VLTO20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 86.06% | 0.13 | 0.01 | -0.13 | 0.04 | 0.00 |
| VLTO20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.77% | 0.12 | 0.01 | -0.14 | 0.04 | 0.00 |
| VLTO20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.76% | 0.11 | 0.01 | -0.15 | 0.04 | 0.00 |
| VLTO20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 116.16% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| VLTO20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.02% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VLTO20250919P00060000 | 60.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 202.04% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| VLTO20250919P00065000 | 65.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 179.22% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| VLTO20250919P00070000 | 70.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 156.85% | -0.07 | 0.00 | -0.15 | 0.03 | -0.00 |
| VLTO20250919P00075000 | 75.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 135.78% | -0.08 | 0.01 | -0.14 | 0.03 | -0.00 |
| VLTO20250919P00080000 | 80.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 114.97% | -0.09 | 0.01 | -0.13 | 0.03 | -0.00 |
| VLTO20250919P00085000 | 85.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 96.44% | -0.10 | 0.01 | -0.13 | 0.04 | -0.00 |
| VLTO20250919P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 57.99% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| VLTO20250919P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 42.58% | -0.09 | 0.02 | -0.05 | 0.03 | -0.00 |
| VLTO20250919P00100000 | 100.00 | 0.00 | 2.25 | 0.00 | 0 | 3 | 40.67% | -0.22 | 0.04 | -0.09 | 0.06 | -0.01 |
| VLTO20250919P00105000 | 105.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 22.81% | -0.41 | 0.08 | -0.07 | 0.08 | -0.02 |
| VLTO20250919P00110000 | 110.00 | 2.40 | 5.10 | 0.00 | 0 | 2 | 27.49% | -0.75 | 0.06 | -0.07 | 0.07 | -0.02 |
| VLTO20250919P00115000 | 115.00 | 7.50 | 10.00 | 0.00 | 0 | 0 | 45.25% | -0.81 | 0.03 | -0.09 | 0.06 | -0.03 |
| VLTO20250919P00120000 | 120.00 | 12.40 | 15.00 | 0.00 | 0 | 0 | 59.17% | -0.84 | 0.02 | -0.10 | 0.05 | -0.03 |
| VLTO20250919P00125000 | 125.00 | 17.60 | 20.80 | 0.00 | 0 | 0 | 44.77% | -0.97 | 0.01 | -0.02 | 0.01 | -0.02 |
| VLTO20250919P00130000 | 130.00 | 22.50 | 24.90 | 0.00 | 0 | 0 | 80.60% | -0.89 | 0.01 | -0.11 | 0.04 | -0.03 |
| VLTO20250919P00135000 | 135.00 | 27.30 | 30.80 | 0.00 | 0 | 0 | 111.70% | -0.84 | 0.01 | -0.20 | 0.05 | -0.03 |
| VLTO20250919P00140000 | 140.00 | 32.80 | 35.60 | 0.00 | 0 | 0 | 69.41% | -0.98 | 0.00 | -0.02 | 0.01 | -0.02 |
| VLTO20250919P00145000 | 145.00 | 38.10 | 40.50 | 0.00 | 0 | 0 | 85.15% | -0.97 | 0.00 | -0.04 | 0.02 | -0.02 |
| VLTO20250919P00150000 | 150.00 | 42.40 | 45.60 | 0.00 | 0 | 0 | 137.73% | -0.87 | 0.01 | -0.20 | 0.04 | -0.04 |
