Tamat tempoh
Calls
untuk tarikh pasaran September 05, 2025
Puts
untuk tarikh pasaran September 05, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DAVE20250919C00150000 | 150.00 | 43.10 | 47.30 | 0.00 | 0 | 5 | 83.51% | 0.96 | 0.00 | -0.09 | 0.04 | 0.05 |
| DAVE20250919C00155000 | 155.00 | 38.40 | 42.30 | 0.00 | 0 | 0 | 77.42% | 0.95 | 0.00 | -0.10 | 0.04 | 0.06 |
| DAVE20250919C00160000 | 160.00 | 34.70 | 37.70 | 0.00 | 0 | 8 | 75.94% | 0.92 | 0.00 | -0.14 | 0.05 | 0.06 |
| DAVE20250919C00165000 | 165.00 | 30.20 | 33.30 | 0.00 | 0 | 6 | 73.23% | 0.90 | 0.01 | -0.17 | 0.07 | 0.06 |
| DAVE20250919C00170000 | 170.00 | 25.70 | 28.80 | 0.00 | 0 | 12 | 74.83% | 0.85 | 0.01 | -0.23 | 0.09 | 0.05 |
| DAVE20250919C00175000 | 175.00 | 21.60 | 24.90 | 0.00 | 0 | 2 | 72.46% | 0.81 | 0.01 | -0.27 | 0.10 | 0.05 |
| DAVE20250919C00180000 | 180.00 | 17.80 | 20.90 | 16.20 | 3 | 13 | 69.83% | 0.76 | 0.01 | -0.30 | 0.12 | 0.05 |
| DAVE20250919C00185000 | 185.00 | 13.80 | 16.70 | 14.35 | 1 | 172 | 66.84% | 0.70 | 0.01 | -0.32 | 0.13 | 0.05 |
| DAVE20250919C00190000 | 190.00 | 11.00 | 14.20 | 12.46 | 902 | 166 | 65.22% | 0.63 | 0.02 | -0.34 | 0.15 | 0.04 |
| DAVE20250919C00195000 | 195.00 | 7.20 | 10.10 | 9.80 | 17 | 32 | 60.47% | 0.55 | 0.02 | -0.33 | 0.15 | 0.04 |
| DAVE20250919C00200000 | 200.00 | 5.70 | 7.50 | 6.70 | 17 | 429 | 59.68% | 0.46 | 0.02 | -0.33 | 0.15 | 0.03 |
| DAVE20250919C00210000 | 210.00 | 3.00 | 4.20 | 3.80 | 17 | 1,165 | 59.80% | 0.31 | 0.02 | -0.29 | 0.13 | 0.02 |
| DAVE20250919C00220000 | 220.00 | 1.80 | 3.90 | 1.50 | 10 | 213 | 60.28% | 0.19 | 0.01 | -0.22 | 0.10 | 0.01 |
| DAVE20250919C00230000 | 230.00 | 0.65 | 1.30 | 0.75 | 3 | 102 | 59.50% | 0.10 | 0.01 | -0.14 | 0.07 | 0.01 |
| DAVE20250919C00240000 | 240.00 | 0.00 | 0.75 | 0.40 | 6 | 64 | 57.08% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
| DAVE20250919C00250000 | 250.00 | 0.25 | 0.70 | 0.30 | 22 | 261 | 69.97% | 0.05 | 0.00 | -0.09 | 0.04 | 0.00 |
| DAVE20250919C00260000 | 260.00 | 0.00 | 1.50 | 0.00 | 0 | 59 | 85.95% | 0.06 | 0.00 | -0.13 | 0.04 | 0.00 |
| DAVE20250919C00270000 | 270.00 | 0.05 | 1.90 | 0.00 | 0 | 178 | 95.40% | 0.06 | 0.00 | -0.14 | 0.04 | 0.00 |
| DAVE20250919C00280000 | 280.00 | 0.00 | 1.50 | 0.00 | 0 | 459 | 103.16% | 0.05 | 0.00 | -0.14 | 0.04 | 0.00 |
| DAVE20250919C00290000 | 290.00 | 0.00 | 1.70 | 0.00 | 0 | 23 | 111.08% | 0.05 | 0.00 | -0.14 | 0.04 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DAVE20250919P00150000 | 150.00 | 0.05 | 2.65 | 0.00 | 0 | 34 | 100.13% | -0.07 | 0.00 | -0.18 | 0.05 | -0.01 |
| DAVE20250919P00155000 | 155.00 | 0.00 | 2.40 | 0.00 | 0 | 36 | 75.62% | -0.05 | 0.00 | -0.10 | 0.04 | -0.00 |
| DAVE20250919P00160000 | 160.00 | 0.50 | 1.85 | 0.00 | 0 | 32 | 78.89% | -0.08 | 0.00 | -0.16 | 0.06 | -0.01 |
| DAVE20250919P00165000 | 165.00 | 1.40 | 3.40 | 0.70 | 1 | 29 | 78.16% | -0.11 | 0.01 | -0.20 | 0.07 | -0.01 |
| DAVE20250919P00170000 | 170.00 | 2.05 | 3.50 | 2.78 | 12 | 24 | 76.04% | -0.15 | 0.01 | -0.24 | 0.09 | -0.01 |
| DAVE20250919P00175000 | 175.00 | 2.95 | 4.80 | 3.74 | 188 | 242 | 71.83% | -0.19 | 0.01 | -0.27 | 0.10 | -0.01 |
| DAVE20250919P00180000 | 180.00 | 4.10 | 5.20 | 4.30 | 435 | 1,002 | 69.19% | -0.24 | 0.01 | -0.30 | 0.12 | -0.02 |
| DAVE20250919P00185000 | 185.00 | 5.50 | 6.80 | 6.40 | 12 | 37 | 71.83% | -0.31 | 0.01 | -0.35 | 0.14 | -0.02 |
| DAVE20250919P00190000 | 190.00 | 6.30 | 7.80 | 7.20 | 150 | 63 | 63.33% | -0.37 | 0.02 | -0.33 | 0.15 | -0.03 |
| DAVE20250919P00195000 | 195.00 | 7.50 | 9.70 | 9.70 | 6 | 55 | 61.70% | -0.45 | 0.02 | -0.34 | 0.15 | -0.03 |
| DAVE20250919P00200000 | 200.00 | 11.50 | 14.20 | 11.90 | 10 | 62 | 60.34% | -0.54 | 0.02 | -0.33 | 0.15 | -0.04 |
| DAVE20250919P00210000 | 210.00 | 17.80 | 20.20 | 16.50 | 1 | 1,615 | 57.62% | -0.70 | 0.02 | -0.27 | 0.13 | -0.05 |
| DAVE20250919P00220000 | 220.00 | 25.90 | 28.20 | 0.00 | 0 | 761 | 54.17% | -0.84 | 0.01 | -0.18 | 0.09 | -0.05 |
| DAVE20250919P00230000 | 230.00 | 34.60 | 37.50 | 0.00 | 0 | 11 | 58.80% | -0.91 | 0.01 | -0.13 | 0.06 | -0.05 |
| DAVE20250919P00240000 | 240.00 | 44.20 | 47.10 | 0.00 | 0 | 13 | 68.44% | -0.92 | 0.01 | -0.13 | 0.05 | -0.05 |
| DAVE20250919P00250000 | 250.00 | 54.00 | 57.00 | 53.40 | 5 | 13 | 73.30% | -0.95 | 0.00 | -0.10 | 0.04 | -0.05 |
| DAVE20250919P00260000 | 260.00 | 64.20 | 66.80 | 0.00 | 0 | 0 | 78.22% | -0.96 | 0.00 | -0.08 | 0.03 | -0.04 |
| DAVE20250919P00270000 | 270.00 | 73.80 | 76.80 | 0.00 | 0 | 0 | 84.93% | -0.97 | 0.00 | -0.08 | 0.03 | -0.04 |
| DAVE20250919P00280000 | 280.00 | 83.80 | 86.70 | 0.00 | 0 | 0 | 88.39% | -0.98 | 0.00 | -0.06 | 0.02 | -0.04 |
| DAVE20250919P00290000 | 290.00 | 93.80 | 96.50 | 0.00 | 0 | 0 | 102.56% | -0.97 | 0.00 | -0.09 | 0.03 | -0.05 |
