Tamat tempoh
Puts
untuk tarikh pasaran September 12, 2025
Calls
untuk tarikh pasaran September 12, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BLD20250919P00320000 | 320.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 137.28% | -0.07 | 0.00 | -0.69 | 0.07 | -0.01 |
| BLD20250919P00330000 | 330.00 | 0.05 | 4.30 | 0.00 | 0 | 3 | 82.84% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| BLD20250919P00340000 | 340.00 | 0.05 | 4.40 | 0.00 | 0 | 1 | 95.49% | -0.05 | 0.00 | -0.38 | 0.06 | -0.00 |
| BLD20250919P00350000 | 350.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 65.88% | -0.02 | 0.00 | -0.12 | 0.03 | -0.00 |
| BLD20250919P00360000 | 360.00 | 0.05 | 4.40 | 0.00 | 0 | 7 | 56.28% | -0.02 | 0.00 | -0.11 | 0.03 | -0.00 |
| BLD20250919P00370000 | 370.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 64.77% | -0.08 | 0.00 | -0.36 | 0.08 | -0.01 |
| BLD20250919P00380000 | 380.00 | 0.00 | 4.50 | 0.00 | 0 | 7 | 46.48% | -0.06 | 0.00 | -0.21 | 0.07 | -0.00 |
| BLD20250919P00390000 | 390.00 | 0.00 | 4.70 | 0.00 | 0 | 3 | 51.35% | -0.15 | 0.01 | -0.48 | 0.13 | -0.01 |
| BLD20250919P00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 208 | 36.91% | -0.17 | 0.01 | -0.39 | 0.15 | -0.01 |
| BLD20250919P00410000 | 410.00 | 0.05 | 8.30 | 0.00 | 0 | 6 | 37.49% | -0.32 | 0.02 | -0.59 | 0.21 | -0.02 |
| BLD20250919P00420000 | 420.00 | 5.00 | 13.30 | 0.00 | 0 | 6 | 40.51% | -0.51 | 0.02 | -0.73 | 0.23 | -0.03 |
| BLD20250919P00430000 | 430.00 | 11.10 | 19.10 | 0.00 | 0 | 0 | 43.44% | -0.67 | 0.02 | -0.74 | 0.21 | -0.04 |
| BLD20250919P00440000 | 440.00 | 19.00 | 26.80 | 0.00 | 0 | 0 | 45.20% | -0.80 | 0.01 | -0.65 | 0.16 | -0.04 |
| BLD20250919P00450000 | 450.00 | 29.00 | 36.10 | 0.00 | 0 | 0 | 47.12% | -0.89 | 0.01 | -0.53 | 0.10 | -0.03 |
| BLD20250919P00460000 | 460.00 | 38.80 | 45.90 | 0.00 | 0 | 0 | 52.72% | -0.93 | 0.01 | -0.48 | 0.07 | -0.02 |
| BLD20250919P00470000 | 470.00 | 48.50 | 56.40 | 0.00 | 0 | 0 | 63.90% | -0.92 | 0.01 | -0.55 | 0.08 | -0.03 |
| BLD20250919P00480000 | 480.00 | 58.70 | 65.90 | 0.00 | 0 | 0 | 71.33% | -0.94 | 0.00 | -0.55 | 0.07 | -0.03 |
| BLD20250919P00490000 | 490.00 | 68.70 | 75.90 | 0.00 | 0 | 0 | 79.04% | -0.94 | 0.00 | -0.56 | 0.07 | -0.03 |
| BLD20250919P00500000 | 500.00 | 78.60 | 85.90 | 0.00 | 0 | 0 | 87.23% | -0.94 | 0.00 | -0.59 | 0.06 | -0.03 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BLD20250919C00320000 | 320.00 | 94.80 | 101.90 | 0.00 | 0 | 1 | 112.27% | 0.97 | 0.00 | -0.31 | 0.04 | 0.06 |
| BLD20250919C00330000 | 330.00 | 83.80 | 91.70 | 0.00 | 0 | 0 | 101.36% | 0.97 | 0.00 | -0.30 | 0.05 | 0.06 |
| BLD20250919C00340000 | 340.00 | 73.50 | 82.00 | 0.00 | 0 | 0 | 84.10% | 0.97 | 0.00 | -0.21 | 0.04 | 0.06 |
| BLD20250919C00350000 | 350.00 | 64.00 | 72.00 | 0.00 | 0 | 1 | 81.92% | 0.96 | 0.00 | -0.31 | 0.06 | 0.06 |
| BLD20250919C00360000 | 360.00 | 53.70 | 61.70 | 0.00 | 0 | 1 | 72.93% | 0.95 | 0.00 | -0.32 | 0.07 | 0.06 |
| BLD20250919C00370000 | 370.00 | 44.70 | 52.00 | 0.00 | 0 | 3 | 62.36% | 0.94 | 0.00 | -0.31 | 0.08 | 0.06 |
| BLD20250919C00380000 | 380.00 | 34.90 | 42.00 | 0.00 | 0 | 8 | 52.99% | 0.92 | 0.00 | -0.31 | 0.09 | 0.06 |
| BLD20250919C00390000 | 390.00 | 25.00 | 32.20 | 0.00 | 0 | 8 | 44.13% | 0.90 | 0.01 | -0.33 | 0.11 | 0.07 |
| BLD20250919C00400000 | 400.00 | 16.00 | 23.70 | 0.00 | 0 | 5 | 42.99% | 0.80 | 0.01 | -0.50 | 0.16 | 0.06 |
| BLD20250919C00410000 | 410.00 | 8.00 | 17.00 | 0.00 | 0 | 1 | 30.36% | 0.73 | 0.02 | -0.43 | 0.20 | 0.06 |
| BLD20250919C00420000 | 420.00 | 3.10 | 12.00 | 0.00 | 0 | 7 | 35.57% | 0.51 | 0.02 | -0.61 | 0.23 | 0.04 |
| BLD20250919C00430000 | 430.00 | 0.05 | 7.80 | 0.00 | 0 | 11 | 28.39% | 0.28 | 0.02 | -0.41 | 0.20 | 0.02 |
| BLD20250919C00440000 | 440.00 | 0.05 | 5.60 | 0.00 | 0 | 5 | 40.91% | 0.22 | 0.01 | -0.50 | 0.17 | 0.02 |
| BLD20250919C00450000 | 450.00 | 0.00 | 4.70 | 0.00 | 0 | 13 | 49.10% | 0.17 | 0.01 | -0.50 | 0.15 | 0.01 |
| BLD20250919C00460000 | 460.00 | 0.00 | 4.40 | 0.00 | 0 | 3 | 58.19% | 0.14 | 0.01 | -0.53 | 0.13 | 0.01 |
| BLD20250919C00470000 | 470.00 | 0.00 | 4.40 | 0.00 | 0 | 15 | 66.91% | 0.12 | 0.01 | -0.55 | 0.12 | 0.01 |
| BLD20250919C00480000 | 480.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 66.11% | 0.08 | 0.00 | -0.39 | 0.09 | 0.01 |
| BLD20250919C00490000 | 490.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 82.73% | 0.10 | 0.00 | -0.58 | 0.10 | 0.01 |
| BLD20250919C00500000 | 500.00 | 0.00 | 4.30 | 0.00 | 0 | 18 | 45.72% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
