Tamat tempoh
Puts
untuk tarikh pasaran September 05, 2025
Calls
untuk tarikh pasaran September 05, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC20250919P00013000 | 13.00 | 0.00 | 0.20 | 0.00 | 0 | 97 | 159.17% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| ARCC20250919P00014000 | 14.00 | 0.00 | 0.25 | 0.00 | 0 | 222 | 146.43% | -0.04 | 0.01 | -0.02 | 0.00 | -0.00 |
| ARCC20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 141 | 169.65% | -0.10 | 0.02 | -0.04 | 0.01 | -0.00 |
| ARCC20250919P00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 1,032 | 80.72% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00017000 | 17.00 | 0.00 | 0.25 | 0.00 | 0 | 4,719 | 92.43% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| ARCC20250919P00018000 | 18.00 | 0.00 | 0.10 | 0.00 | 0 | 7,178 | 61.54% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00019000 | 19.00 | 0.00 | 0.15 | 0.00 | 0 | 6,172 | 52.20% | -0.07 | 0.06 | -0.01 | 0.01 | -0.00 |
| ARCC20250919P00020000 | 20.00 | 0.05 | 0.10 | 0.06 | 2 | 8,713 | 37.39% | -0.10 | 0.11 | -0.01 | 0.01 | -0.00 |
| ARCC20250919P00021000 | 21.00 | 0.05 | 0.15 | 0.11 | 101 | 5,561 | 24.44% | -0.17 | 0.24 | -0.01 | 0.01 | -0.00 |
| ARCC20250919P00022000 | 22.00 | 0.20 | 0.35 | 0.27 | 12 | 6,661 | 15.50% | -0.53 | 0.59 | -0.01 | 0.02 | -0.00 |
| ARCC20250919P00023000 | 23.00 | 1.00 | 1.10 | 1.11 | 6 | 1,515 | 19.41% | -0.89 | 0.23 | -0.01 | 0.01 | -0.01 |
| ARCC20250919P00024000 | 24.00 | 1.95 | 2.25 | 0.00 | 0 | 103 | 30.08% | -0.93 | 0.10 | -0.01 | 0.01 | -0.01 |
| ARCC20250919P00025000 | 25.00 | 2.20 | 4.20 | 0.00 | 0 | 41 | 89.78% | -0.74 | 0.08 | -0.04 | 0.01 | -0.01 |
| ARCC20250919P00026000 | 26.00 | 3.20 | 4.80 | 0.00 | 0 | 0 | 103.86% | -0.76 | 0.07 | -0.05 | 0.01 | -0.01 |
| ARCC20250919P00027000 | 27.00 | 4.20 | 5.80 | 0.00 | 0 | 2 | 116.74% | -0.78 | 0.06 | -0.05 | 0.01 | -0.01 |
| ARCC20250919P00028000 | 28.00 | 5.20 | 6.90 | 0.00 | 0 | 0 | 41.29% | -1.00 | 0.00 | 0.00 | 0.00 | -0.01 |
| ARCC20250919P00029000 | 29.00 | 6.10 | 7.90 | 0.00 | 0 | 4 | 148.16% | -0.79 | 0.04 | -0.06 | 0.01 | -0.01 |
| ARCC20250919P00030000 | 30.00 | 7.30 | 8.90 | 0.00 | 0 | 2 | 86.17% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| ARCC20250919P00031000 | 31.00 | 8.40 | 9.90 | 0.00 | 0 | 3 | 105.57% | -0.94 | 0.03 | -0.02 | 0.01 | -0.01 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC20250919C00013000 | 13.00 | 8.00 | 11.20 | 0.00 | 0 | 0 | 155.65% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00014000 | 14.00 | 7.50 | 9.40 | 0.00 | 0 | 0 | 136.59% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00015000 | 15.00 | 6.50 | 8.40 | 0.00 | 0 | 1 | 118.83% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00016000 | 16.00 | 5.50 | 7.40 | 0.00 | 0 | 0 | 102.13% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00017000 | 17.00 | 4.70 | 6.30 | 0.00 | 0 | 5 | 102.45% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| ARCC20250919C00018000 | 18.00 | 3.70 | 5.30 | 0.00 | 0 | 5 | 85.32% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| ARCC20250919C00019000 | 19.00 | 2.70 | 4.30 | 0.00 | 0 | 1 | 68.66% | 0.93 | 0.05 | -0.02 | 0.01 | 0.00 |
| ARCC20250919C00020000 | 20.00 | 2.40 | 2.50 | 2.40 | 9 | 1,889 | 41.77% | 0.95 | 0.06 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00021000 | 21.00 | 1.40 | 1.50 | 1.47 | 4 | 2,280 | 27.21% | 0.93 | 0.13 | -0.01 | 0.01 | 0.00 |
| ARCC20250919C00022000 | 22.00 | 0.45 | 0.50 | 0.44 | 62 | 6,580 | 12.07% | 0.84 | 0.58 | -0.01 | 0.01 | 0.00 |
| ARCC20250919C00023000 | 23.00 | 0.00 | 0.05 | 0.03 | 46 | 9,548 | 13.12% | 0.11 | 0.41 | -0.00 | 0.01 | 0.00 |
| ARCC20250919C00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 5,041 | 26.17% | 0.06 | 0.12 | -0.01 | 0.01 | 0.00 |
| ARCC20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 457 | 36.46% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00026000 | 26.00 | 0.00 | 0.25 | 0.00 | 0 | 409 | 60.30% | 0.09 | 0.07 | -0.02 | 0.01 | 0.00 |
| ARCC20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 101.20% | 0.18 | 0.06 | -0.04 | 0.01 | 0.00 |
| ARCC20250919C00028000 | 28.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 105.14% | 0.15 | 0.05 | -0.04 | 0.01 | 0.00 |
| ARCC20250919C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 123.07% | 0.15 | 0.05 | -0.04 | 0.01 | 0.00 |
| ARCC20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 132.96% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| ARCC20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 142.24% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
