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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VSEC20250919P00120000 | 120.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 86.98% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| VSEC20250919P00125000 | 125.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 77.57% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| VSEC20250919P00130000 | 130.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 68.42% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| VSEC20250919P00135000 | 135.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 61.52% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| VSEC20250919P00140000 | 140.00 | 0.05 | 0.55 | 0.00 | 0 | 0 | 54.19% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| VSEC20250919P00145000 | 145.00 | 0.25 | 0.75 | 0.00 | 0 | 0 | 48.91% | -0.07 | 0.01 | -0.07 | 0.04 | -0.00 |
| VSEC20250919P00150000 | 150.00 | 0.50 | 1.00 | 0.00 | 0 | 0 | 45.54% | -0.12 | 0.01 | -0.10 | 0.06 | -0.01 |
| VSEC20250919P00155000 | 155.00 | 1.00 | 1.50 | 0.00 | 0 | 0 | 41.78% | -0.18 | 0.02 | -0.13 | 0.09 | -0.01 |
| VSEC20250919P00160000 | 160.00 | 1.95 | 2.45 | 0.00 | 0 | 0 | 37.51% | -0.29 | 0.03 | -0.15 | 0.11 | -0.02 |
| VSEC20250919P00165000 | 165.00 | 3.50 | 4.30 | 0.00 | 0 | 1 | 35.19% | -0.44 | 0.03 | -0.17 | 0.13 | -0.02 |
| VSEC20250919P00170000 | 170.00 | 5.80 | 6.80 | 0.00 | 0 | 0 | 32.12% | -0.63 | 0.04 | -0.15 | 0.12 | -0.03 |
| VSEC20250919P00175000 | 175.00 | 9.30 | 10.30 | 10.20 | 2 | 0 | 30.23% | -0.81 | 0.03 | -0.11 | 0.09 | -0.03 |
| VSEC20250919P00180000 | 180.00 | 13.20 | 15.20 | 0.00 | 0 | 0 | 31.81% | -0.91 | 0.02 | -0.07 | 0.05 | -0.02 |
| VSEC20250919P00185000 | 185.00 | 17.90 | 19.90 | 0.00 | 0 | 0 | 49.73% | -0.86 | 0.02 | -0.14 | 0.07 | -0.03 |
| VSEC20250919P00190000 | 190.00 | 22.50 | 25.50 | 0.00 | 0 | 0 | 66.15% | -0.84 | 0.01 | -0.20 | 0.08 | -0.04 |
| VSEC20250919P00195000 | 195.00 | 27.60 | 30.60 | 0.00 | 0 | 0 | 44.28% | -0.99 | 0.01 | -0.04 | 0.01 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VSEC20250919C00120000 | 120.00 | 45.00 | 48.00 | 0.00 | 0 | 0 | 122.57% | 0.93 | 0.00 | -0.18 | 0.04 | 0.04 |
| VSEC20250919C00125000 | 125.00 | 39.90 | 42.90 | 0.00 | 0 | 0 | 112.31% | 0.92 | 0.00 | -0.18 | 0.05 | 0.04 |
| VSEC20250919C00130000 | 130.00 | 35.10 | 38.10 | 0.00 | 0 | 0 | 98.16% | 0.92 | 0.00 | -0.17 | 0.05 | 0.04 |
| VSEC20250919C00135000 | 135.00 | 29.80 | 32.80 | 0.00 | 0 | 0 | 88.22% | 0.90 | 0.01 | -0.17 | 0.06 | 0.05 |
| VSEC20250919C00140000 | 140.00 | 25.30 | 28.30 | 0.00 | 0 | 0 | 43.80% | 0.98 | 0.00 | -0.02 | 0.02 | 0.05 |
| VSEC20250919C00145000 | 145.00 | 20.30 | 23.30 | 0.00 | 0 | 10 | 55.06% | 0.91 | 0.01 | -0.10 | 0.05 | 0.05 |
| VSEC20250919C00150000 | 150.00 | 16.10 | 18.10 | 0.00 | 0 | 0 | 42.88% | 0.90 | 0.01 | -0.08 | 0.06 | 0.05 |
| VSEC20250919C00155000 | 155.00 | 11.60 | 13.60 | 0.00 | 0 | 0 | 36.69% | 0.85 | 0.02 | -0.10 | 0.08 | 0.05 |
| VSEC20250919C00160000 | 160.00 | 8.10 | 9.10 | 0.00 | 0 | 18 | 35.98% | 0.72 | 0.03 | -0.14 | 0.11 | 0.04 |
| VSEC20250919C00165000 | 165.00 | 4.80 | 5.60 | 0.00 | 0 | 6 | 34.33% | 0.57 | 0.04 | -0.16 | 0.13 | 0.03 |
| VSEC20250919C00170000 | 170.00 | 2.15 | 2.95 | 0.00 | 0 | 3 | 32.31% | 0.38 | 0.04 | -0.14 | 0.12 | 0.02 |
| VSEC20250919C00175000 | 175.00 | 0.80 | 1.30 | 0.00 | 0 | 3 | 30.04% | 0.21 | 0.03 | -0.10 | 0.09 | 0.01 |
| VSEC20250919C00180000 | 180.00 | 0.15 | 0.65 | 0.00 | 0 | 2 | 29.43% | 0.09 | 0.02 | -0.06 | 0.06 | 0.01 |
| VSEC20250919C00185000 | 185.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 33.24% | 0.06 | 0.01 | -0.04 | 0.04 | 0.00 |
| VSEC20250919C00190000 | 190.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 39.69% | 0.05 | 0.01 | -0.04 | 0.03 | 0.00 |
| VSEC20250919C00195000 | 195.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 45.79% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
