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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WSM20250919P00155000 | 155.00 | 0.00 | 0.55 | 0.03 | 26 | 751 | 59.68% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| WSM20250919P00160000 | 160.00 | 0.00 | 0.20 | 0.00 | 0 | 413 | 55.48% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| WSM20250919P00165000 | 165.00 | 0.05 | 0.60 | 0.12 | 3 | 90 | 52.15% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| WSM20250919P00170000 | 170.00 | 0.10 | 0.35 | 0.19 | 5 | 350 | 48.77% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| WSM20250919P00175000 | 175.00 | 0.25 | 0.45 | 0.00 | 0 | 519 | 44.98% | -0.04 | 0.01 | -0.06 | 0.04 | -0.00 |
| WSM20250919P00180000 | 180.00 | 0.40 | 0.55 | 0.47 | 28 | 635 | 41.14% | -0.07 | 0.01 | -0.07 | 0.05 | -0.00 |
| WSM20250919P00185000 | 185.00 | 0.25 | 2.05 | 1.00 | 13 | 384 | 37.88% | -0.10 | 0.01 | -0.09 | 0.07 | -0.01 |
| WSM20250919P00190000 | 190.00 | 1.25 | 1.60 | 1.74 | 39 | 482 | 36.14% | -0.17 | 0.02 | -0.13 | 0.10 | -0.01 |
| WSM20250919P00195000 | 195.00 | 2.35 | 3.30 | 3.00 | 16 | 438 | 36.36% | -0.28 | 0.02 | -0.18 | 0.13 | -0.02 |
| WSM20250919P00200000 | 200.00 | 4.20 | 6.50 | 4.29 | 63 | 834 | 36.33% | -0.41 | 0.03 | -0.20 | 0.15 | -0.03 |
| WSM20250919P00210000 | 210.00 | 8.90 | 11.40 | 8.70 | 5 | 125 | 38.26% | -0.67 | 0.02 | -0.20 | 0.14 | -0.04 |
| WSM20250919P00220000 | 220.00 | 16.60 | 20.40 | 0.00 | 0 | 6 | 37.68% | -0.87 | 0.02 | -0.12 | 0.09 | -0.04 |
| WSM20250919P00230000 | 230.00 | 26.80 | 29.40 | 0.00 | 0 | 0 | 46.27% | -0.92 | 0.01 | -0.11 | 0.06 | -0.04 |
| WSM20250919P00240000 | 240.00 | 36.20 | 39.10 | 0.00 | 0 | 0 | 72.36% | -0.87 | 0.01 | -0.22 | 0.08 | -0.05 |
| WSM20250919P00250000 | 250.00 | 46.60 | 49.00 | 0.00 | 0 | 0 | 59.65% | -0.97 | 0.00 | -0.07 | 0.03 | -0.03 |
| WSM20250919P00260000 | 260.00 | 56.00 | 59.20 | 0.00 | 0 | 0 | 96.47% | -0.89 | 0.01 | -0.25 | 0.07 | -0.05 |
| WSM20250919P00270000 | 270.00 | 66.50 | 69.20 | 0.00 | 0 | 0 | 78.92% | -0.97 | 0.00 | -0.09 | 0.03 | -0.03 |
| WSM20250919P00280000 | 280.00 | 76.50 | 79.20 | 0.00 | 0 | 0 | 86.99% | -0.97 | 0.00 | -0.09 | 0.03 | -0.03 |
| WSM20250919P00290000 | 290.00 | 86.40 | 89.10 | 0.00 | 0 | 0 | 89.66% | -0.98 | 0.00 | -0.07 | 0.02 | -0.03 |
| WSM20250919P00300000 | 300.00 | 96.50 | 99.10 | 0.00 | 0 | 0 | 99.58% | -0.98 | 0.00 | -0.08 | 0.02 | -0.03 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WSM20250919C00155000 | 155.00 | 45.50 | 49.50 | 0.00 | 0 | 93 | 91.66% | 0.94 | 0.00 | -0.14 | 0.05 | 0.06 |
| WSM20250919C00160000 | 160.00 | 40.90 | 44.30 | 0.00 | 0 | 146 | 53.65% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| WSM20250919C00165000 | 165.00 | 35.90 | 39.60 | 0.00 | 0 | 92 | 57.42% | 0.97 | 0.00 | -0.05 | 0.03 | 0.06 |
| WSM20250919C00170000 | 170.00 | 30.90 | 34.40 | 0.00 | 0 | 193 | 61.47% | 0.94 | 0.01 | -0.10 | 0.05 | 0.06 |
| WSM20250919C00175000 | 175.00 | 25.90 | 29.60 | 29.90 | 10 | 115 | 22.19% | 1.00 | 0.00 | 0.00 | 0.00 | 0.07 |
| WSM20250919C00180000 | 180.00 | 21.40 | 24.40 | 0.00 | 0 | 120 | 38.28% | 0.95 | 0.01 | -0.05 | 0.04 | 0.07 |
| WSM20250919C00185000 | 185.00 | 17.30 | 20.10 | 0.00 | 0 | 240 | 40.20% | 0.88 | 0.01 | -0.11 | 0.08 | 0.06 |
| WSM20250919C00190000 | 190.00 | 13.80 | 15.40 | 12.69 | 8 | 540 | 37.56% | 0.82 | 0.02 | -0.14 | 0.10 | 0.06 |
| WSM20250919C00195000 | 195.00 | 8.60 | 11.20 | 9.44 | 5 | 838 | 36.66% | 0.72 | 0.02 | -0.18 | 0.13 | 0.05 |
| WSM20250919C00200000 | 200.00 | 6.40 | 7.70 | 6.12 | 42 | 1,239 | 36.59% | 0.59 | 0.03 | -0.20 | 0.15 | 0.04 |
| WSM20250919C00210000 | 210.00 | 2.55 | 3.00 | 2.77 | 38 | 689 | 34.69% | 0.32 | 0.03 | -0.18 | 0.14 | 0.02 |
| WSM20250919C00220000 | 220.00 | 0.70 | 1.10 | 0.80 | 23 | 503 | 35.29% | 0.13 | 0.01 | -0.10 | 0.08 | 0.01 |
| WSM20250919C00230000 | 230.00 | 0.05 | 0.40 | 0.25 | 4 | 1,136 | 36.78% | 0.04 | 0.01 | -0.05 | 0.04 | 0.00 |
| WSM20250919C00240000 | 240.00 | 0.00 | 0.10 | 0.00 | 0 | 471 | 36.74% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| WSM20250919C00250000 | 250.00 | 0.00 | 0.50 | 0.05 | 1 | 847 | 44.33% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| WSM20250919C00260000 | 260.00 | 0.00 | 0.05 | 0.00 | 0 | 130 | 76.19% | 0.06 | 0.00 | -0.12 | 0.05 | 0.00 |
| WSM20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 42 | 92.52% | 0.07 | 0.00 | -0.17 | 0.05 | 0.00 |
| WSM20250919C00280000 | 280.00 | 0.00 | 1.95 | 0.00 | 0 | 9 | 93.43% | 0.05 | 0.00 | -0.13 | 0.04 | 0.00 |
| WSM20250919C00290000 | 290.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 101.34% | 0.05 | 0.00 | -0.13 | 0.04 | 0.00 |
| WSM20250919C00300000 | 300.00 | 0.00 | 0.10 | 0.00 | 0 | 69 | 76.52% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
