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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNO20250919P00032000 | 32.00 | 0.00 | 1.25 | 0.00 | 0 | 231 | 121.36% | -0.12 | 0.02 | -0.07 | 0.02 | -0.00 |
| VNO20250919P00033000 | 33.00 | 0.00 | 0.40 | 0.00 | 0 | 160 | 68.88% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| VNO20250919P00034000 | 34.00 | 0.00 | 1.30 | 0.00 | 0 | 118 | 101.58% | -0.14 | 0.03 | -0.07 | 0.02 | -0.00 |
| VNO20250919P00035000 | 35.00 | 0.00 | 0.30 | 0.00 | 0 | 483 | 58.89% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| VNO20250919P00036000 | 36.00 | 0.00 | 0.15 | 0.00 | 0 | 60 | 43.49% | -0.05 | 0.03 | -0.01 | 0.01 | -0.00 |
| VNO20250919P00037000 | 37.00 | 0.00 | 0.25 | 0.10 | 7 | 45 | 41.00% | -0.08 | 0.05 | -0.02 | 0.01 | -0.00 |
| VNO20250919P00038000 | 38.00 | 0.00 | 0.35 | 0.20 | 4 | 33 | 34.96% | -0.11 | 0.07 | -0.02 | 0.02 | -0.00 |
| VNO20250919P00039000 | 39.00 | 0.00 | 0.50 | 0.35 | 6 | 54 | 31.93% | -0.18 | 0.10 | -0.02 | 0.02 | -0.00 |
| VNO20250919P00040000 | 40.00 | 0.00 | 0.65 | 0.00 | 0 | 34 | 36.16% | -0.32 | 0.12 | -0.04 | 0.03 | -0.00 |
| VNO20250919P00041000 | 41.00 | 0.00 | 1.25 | 1.00 | 3 | 7 | 27.91% | -0.45 | 0.18 | -0.03 | 0.03 | -0.01 |
| VNO20250919P00042000 | 42.00 | 1.20 | 2.10 | 0.00 | 0 | 2 | 47.35% | -0.57 | 0.11 | -0.06 | 0.03 | -0.01 |
| VNO20250919P00043000 | 43.00 | 1.35 | 3.10 | 0.00 | 0 | 0 | 34.30% | -0.74 | 0.13 | -0.04 | 0.03 | -0.01 |
| VNO20250919P00044000 | 44.00 | 2.55 | 3.50 | 0.00 | 0 | 17 | 33.64% | -0.85 | 0.11 | -0.03 | 0.02 | -0.01 |
| VNO20250919P00045000 | 45.00 | 3.30 | 4.90 | 0.00 | 0 | 0 | 45.07% | -0.84 | 0.08 | -0.04 | 0.02 | -0.01 |
| VNO20250919P00046000 | 46.00 | 4.30 | 6.20 | 0.00 | 0 | 0 | 59.86% | -0.82 | 0.06 | -0.05 | 0.02 | -0.01 |
| VNO20250919P00047000 | 47.00 | 5.00 | 7.40 | 0.00 | 0 | 0 | 64.35% | -0.85 | 0.05 | -0.05 | 0.02 | -0.01 |
| VNO20250919P00048000 | 48.00 | 6.10 | 8.10 | 0.00 | 0 | 1 | 64.95% | -0.88 | 0.04 | -0.04 | 0.02 | -0.01 |
| VNO20250919P00050000 | 50.00 | 8.00 | 10.30 | 0.00 | 0 | 0 | 72.87% | -0.91 | 0.03 | -0.04 | 0.01 | -0.01 |
| VNO20250919P00055000 | 55.00 | 13.00 | 15.20 | 0.00 | 0 | 0 | 102.32% | -0.92 | 0.02 | -0.05 | 0.01 | -0.01 |
| VNO20250919P00060000 | 60.00 | 17.90 | 20.20 | 0.00 | 0 | 0 | 119.32% | -0.94 | 0.01 | -0.04 | 0.01 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNO20250919C00032000 | 32.00 | 8.50 | 10.20 | 0.00 | 0 | 0 | 127.98% | 0.87 | 0.02 | -0.08 | 0.02 | 0.01 |
| VNO20250919C00033000 | 33.00 | 7.50 | 9.10 | 0.00 | 0 | 4 | 56.05% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| VNO20250919C00034000 | 34.00 | 6.60 | 8.30 | 6.81 | 1 | 3 | 69.76% | 0.93 | 0.02 | -0.03 | 0.01 | 0.01 |
| VNO20250919C00035000 | 35.00 | 5.50 | 7.10 | 0.00 | 0 | 12 | 89.97% | 0.85 | 0.03 | -0.06 | 0.02 | 0.01 |
| VNO20250919C00036000 | 36.00 | 5.30 | 5.70 | 0.00 | 0 | 20 | 56.78% | 0.90 | 0.04 | -0.03 | 0.01 | 0.01 |
| VNO20250919C00037000 | 37.00 | 4.20 | 4.90 | 0.00 | 0 | 26 | 59.44% | 0.84 | 0.05 | -0.04 | 0.02 | 0.01 |
| VNO20250919C00038000 | 38.00 | 3.40 | 3.80 | 0.00 | 0 | 76 | 28.94% | 0.93 | 0.06 | -0.01 | 0.01 | 0.01 |
| VNO20250919C00039000 | 39.00 | 2.60 | 2.90 | 0.00 | 0 | 152 | 30.57% | 0.84 | 0.10 | -0.02 | 0.02 | 0.01 |
| VNO20250919C00040000 | 40.00 | 1.85 | 2.05 | 1.95 | 20 | 1,097 | 36.14% | 0.69 | 0.12 | -0.04 | 0.03 | 0.01 |
| VNO20250919C00041000 | 41.00 | 1.25 | 1.45 | 1.05 | 5 | 189 | 33.52% | 0.56 | 0.15 | -0.04 | 0.03 | 0.01 |
| VNO20250919C00042000 | 42.00 | 0.75 | 0.95 | 0.75 | 34 | 32 | 33.08% | 0.41 | 0.15 | -0.04 | 0.03 | 0.01 |
| VNO20250919C00043000 | 43.00 | 0.00 | 0.60 | 0.00 | 0 | 59 | 26.69% | 0.23 | 0.14 | -0.02 | 0.02 | 0.00 |
| VNO20250919C00044000 | 44.00 | 0.00 | 0.35 | 0.15 | 1 | 35 | 29.88% | 0.15 | 0.10 | -0.02 | 0.02 | 0.00 |
| VNO20250919C00045000 | 45.00 | 0.15 | 0.25 | 0.15 | 1 | 227 | 36.75% | 0.12 | 0.07 | -0.02 | 0.02 | 0.00 |
| VNO20250919C00046000 | 46.00 | 0.00 | 0.20 | 0.00 | 0 | 9 | 35.21% | 0.06 | 0.04 | -0.01 | 0.01 | 0.00 |
| VNO20250919C00047000 | 47.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 33.31% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| VNO20250919C00048000 | 48.00 | 0.00 | 1.30 | 0.00 | 0 | 77 | 81.20% | 0.20 | 0.04 | -0.06 | 0.02 | 0.00 |
| VNO20250919C00050000 | 50.00 | 0.00 | 1.30 | 0.00 | 0 | 316 | 94.32% | 0.18 | 0.03 | -0.07 | 0.02 | 0.00 |
| VNO20250919C00055000 | 55.00 | 0.00 | 1.30 | 0.00 | 0 | 42 | 122.83% | 0.14 | 0.02 | -0.08 | 0.02 | 0.00 |
| VNO20250919C00060000 | 60.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 147.04% | 0.13 | 0.02 | -0.09 | 0.02 | 0.00 |
