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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VRSK20250919C00185000 | 185.00 | 83.50 | 87.10 | 0.00 | 0 | 0 | 126.05% | 0.95 | 0.00 | -0.22 | 0.05 | 0.05 |
| VRSK20250919C00190000 | 190.00 | 78.50 | 82.20 | 0.00 | 0 | 1 | 122.13% | 0.94 | 0.00 | -0.24 | 0.06 | 0.05 |
| VRSK20250919C00195000 | 195.00 | 73.50 | 76.80 | 0.00 | 0 | 0 | 105.55% | 0.95 | 0.00 | -0.18 | 0.05 | 0.05 |
| VRSK20250919C00200000 | 200.00 | 68.50 | 72.10 | 0.00 | 0 | 0 | 108.88% | 0.94 | 0.00 | -0.25 | 0.07 | 0.05 |
| VRSK20250919C00210000 | 210.00 | 58.50 | 62.00 | 0.00 | 0 | 0 | 86.93% | 0.94 | 0.00 | -0.18 | 0.06 | 0.06 |
| VRSK20250919C00220000 | 220.00 | 48.50 | 52.20 | 0.00 | 0 | 2 | 73.71% | 0.93 | 0.00 | -0.17 | 0.07 | 0.06 |
| VRSK20250919C00230000 | 230.00 | 38.50 | 42.00 | 0.00 | 0 | 0 | 59.44% | 0.93 | 0.00 | -0.15 | 0.07 | 0.06 |
| VRSK20250919C00240000 | 240.00 | 28.50 | 32.30 | 0.00 | 0 | 14 | 33.63% | 0.97 | 0.00 | -0.04 | 0.04 | 0.06 |
| VRSK20250919C00250000 | 250.00 | 18.60 | 21.60 | 0.00 | 0 | 1 | 18.15% | 0.99 | 0.00 | -0.01 | 0.02 | 0.06 |
| VRSK20250919C00260000 | 260.00 | 9.40 | 12.20 | 0.00 | 0 | 10 | 16.80% | 0.88 | 0.02 | -0.06 | 0.11 | 0.06 |
| VRSK20250919C00270000 | 270.00 | 1.85 | 5.00 | 6.05 | 5 | 88 | 18.50% | 0.50 | 0.04 | -0.14 | 0.21 | 0.04 |
| VRSK20250919C00280000 | 280.00 | 0.50 | 1.80 | 1.20 | 11 | 95 | 18.49% | 0.15 | 0.02 | -0.08 | 0.13 | 0.01 |
| VRSK20250919C00290000 | 290.00 | 0.00 | 0.55 | 0.00 | 0 | 153 | 21.09% | 0.04 | 0.01 | -0.03 | 0.05 | 0.00 |
| VRSK20250919C00300000 | 300.00 | 0.00 | 0.60 | 0.33 | 18 | 62 | 31.67% | 0.05 | 0.01 | -0.05 | 0.05 | 0.00 |
| VRSK20250919C00310000 | 310.00 | 0.00 | 0.45 | 0.00 | 0 | 91 | 37.38% | 0.03 | 0.00 | -0.05 | 0.04 | 0.00 |
| VRSK20250919C00320000 | 320.00 | 0.00 | 0.05 | 0.03 | 16 | 2,802 | 33.38% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| VRSK20250919C00330000 | 330.00 | 0.00 | 0.50 | 0.00 | 0 | 57 | 51.58% | 0.03 | 0.00 | -0.05 | 0.03 | 0.00 |
| VRSK20250919C00340000 | 340.00 | 0.00 | 0.05 | 0.00 | 0 | 98 | 43.66% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| VRSK20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 18 | 81.31% | 0.06 | 0.00 | -0.18 | 0.06 | 0.01 |
| VRSK20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 88.01% | 0.06 | 0.00 | -0.18 | 0.06 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VRSK20250919P00185000 | 185.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 107.17% | -0.03 | 0.00 | -0.13 | 0.04 | -0.00 |
| VRSK20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 110.19% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| VRSK20250919P00195000 | 195.00 | 0.00 | 1.55 | 0.00 | 0 | 2 | 94.28% | -0.03 | 0.00 | -0.12 | 0.04 | -0.00 |
| VRSK20250919P00200000 | 200.00 | 0.00 | 1.55 | 0.00 | 0 | 4 | 88.03% | -0.04 | 0.00 | -0.12 | 0.04 | -0.00 |
| VRSK20250919P00210000 | 210.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 68.09% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| VRSK20250919P00220000 | 220.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 57.19% | -0.03 | 0.00 | -0.07 | 0.04 | -0.00 |
| VRSK20250919P00230000 | 230.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 46.54% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VRSK20250919P00240000 | 240.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 36.03% | -0.05 | 0.01 | -0.06 | 0.05 | -0.00 |
| VRSK20250919P00250000 | 250.00 | 0.00 | 2.00 | 0.00 | 0 | 343 | 32.84% | -0.12 | 0.01 | -0.12 | 0.10 | -0.01 |
| VRSK20250919P00260000 | 260.00 | 0.70 | 0.90 | 0.00 | 0 | 37 | 19.17% | -0.17 | 0.02 | -0.09 | 0.13 | -0.02 |
| VRSK20250919P00270000 | 270.00 | 2.15 | 4.30 | 0.00 | 0 | 68 | 17.94% | -0.52 | 0.04 | -0.14 | 0.21 | -0.05 |
| VRSK20250919P00280000 | 280.00 | 9.40 | 12.10 | 0.00 | 0 | 59 | 20.93% | -0.82 | 0.02 | -0.10 | 0.14 | -0.07 |
| VRSK20250919P00290000 | 290.00 | 19.00 | 22.00 | 0.00 | 0 | 19 | 29.31% | -0.90 | 0.01 | -0.10 | 0.10 | -0.08 |
| VRSK20250919P00300000 | 300.00 | 28.80 | 31.80 | 0.00 | 0 | 0 | 47.99% | -0.86 | 0.01 | -0.19 | 0.12 | -0.08 |
| VRSK20250919P00310000 | 310.00 | 38.00 | 41.80 | 0.00 | 0 | 0 | 44.60% | -0.94 | 0.00 | -0.09 | 0.06 | -0.08 |
| VRSK20250919P00320000 | 320.00 | 48.70 | 51.80 | 0.00 | 0 | 0 | 45.90% | -0.97 | 0.00 | -0.05 | 0.04 | -0.08 |
| VRSK20250919P00330000 | 330.00 | 59.10 | 61.80 | 0.00 | 0 | 0 | 55.65% | -0.96 | 0.00 | -0.07 | 0.04 | -0.09 |
| VRSK20250919P00340000 | 340.00 | 68.00 | 71.80 | 0.00 | 0 | 0 | 61.16% | -0.97 | 0.00 | -0.06 | 0.04 | -0.09 |
| VRSK20250919P00350000 | 350.00 | 78.00 | 81.80 | 0.00 | 0 | 0 | 62.33% | -0.98 | 0.00 | -0.04 | 0.02 | -0.09 |
| VRSK20250919P00360000 | 360.00 | 88.00 | 91.80 | 0.00 | 0 | 0 | 75.53% | -0.97 | 0.00 | -0.08 | 0.04 | -0.10 |
