Tamat tempoh
Calls
untuk tarikh pasaran September 10, 2025
Puts
untuk tarikh pasaran September 10, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESTC20250919C00040000 | 40.00 | 47.90 | 51.60 | 0.00 | 0 | 3 | 401.98% | 0.95 | 0.00 | -0.34 | 0.02 | 0.01 |
| ESTC20250919C00045000 | 45.00 | 42.90 | 46.60 | 0.00 | 0 | 0 | 351.74% | 0.94 | 0.00 | -0.33 | 0.02 | 0.01 |
| ESTC20250919C00050000 | 50.00 | 37.90 | 41.60 | 0.00 | 0 | 2 | 306.90% | 0.93 | 0.00 | -0.32 | 0.02 | 0.01 |
| ESTC20250919C00055000 | 55.00 | 32.90 | 36.80 | 0.00 | 0 | 2 | 266.23% | 0.92 | 0.00 | -0.31 | 0.02 | 0.01 |
| ESTC20250919C00060000 | 60.00 | 28.50 | 31.90 | 0.00 | 0 | 55 | 133.44% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| ESTC20250919C00065000 | 65.00 | 23.90 | 25.20 | 25.42 | 1 | 103 | 113.70% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| ESTC20250919C00070000 | 70.00 | 18.20 | 20.20 | 0.00 | 0 | 222 | 90.81% | 0.97 | 0.01 | -0.05 | 0.01 | 0.02 |
| ESTC20250919C00075000 | 75.00 | 14.90 | 15.30 | 14.80 | 3 | 193 | 60.75% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| ESTC20250919C00080000 | 80.00 | 9.90 | 10.30 | 9.90 | 4 | 1,797 | 45.74% | 0.95 | 0.02 | -0.03 | 0.01 | 0.02 |
| ESTC20250919C00085000 | 85.00 | 5.40 | 5.90 | 5.36 | 240 | 2,679 | 44.47% | 0.80 | 0.04 | -0.10 | 0.04 | 0.02 |
| ESTC20250919C00090000 | 90.00 | 2.30 | 2.60 | 2.40 | 105 | 2,811 | 43.60% | 0.51 | 0.06 | -0.14 | 0.06 | 0.01 |
| ESTC20250919C00095000 | 95.00 | 0.70 | 1.00 | 0.75 | 134 | 3,598 | 45.10% | 0.23 | 0.05 | -0.11 | 0.04 | 0.00 |
| ESTC20250919C00100000 | 100.00 | 0.25 | 0.50 | 0.38 | 93 | 1,405 | 50.87% | 0.10 | 0.02 | -0.07 | 0.03 | 0.00 |
| ESTC20250919C00105000 | 105.00 | 0.05 | 0.80 | 0.15 | 26 | 1,206 | 68.47% | 0.08 | 0.02 | -0.08 | 0.02 | 0.00 |
| ESTC20250919C00110000 | 110.00 | 0.05 | 0.15 | 0.09 | 24 | 472 | 65.88% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| ESTC20250919C00115000 | 115.00 | 0.00 | 0.10 | 0.06 | 5 | 2,984 | 70.28% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| ESTC20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 636 | 73.99% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ESTC20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.04 | 1 | 155 | 83.02% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ESTC20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 90 | 91.57% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ESTC20250919C00135000 | 135.00 | 0.00 | 0.05 | 0.01 | 16 | 1,820 | 99.70% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESTC20250919P00040000 | 40.00 | 0.00 | 1.35 | 0.00 | 0 | 13 | 325.87% | -0.03 | 0.00 | -0.18 | 0.01 | -0.00 |
| ESTC20250919P00045000 | 45.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 279.69% | -0.04 | 0.00 | -0.17 | 0.01 | -0.00 |
| ESTC20250919P00050000 | 50.00 | 0.00 | 0.60 | 0.00 | 0 | 147 | 206.62% | -0.02 | 0.00 | -0.09 | 0.01 | -0.00 |
| ESTC20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 340 | 124.13% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ESTC20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.01 | 1 | 610 | 103.90% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ESTC20250919P00065000 | 65.00 | 0.00 | 0.10 | 0.02 | 3 | 1,143 | 92.87% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ESTC20250919P00070000 | 70.00 | 0.00 | 0.05 | 0.03 | 9 | 1,030 | 67.45% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ESTC20250919P00075000 | 75.00 | 0.05 | 0.15 | 0.14 | 27 | 2,687 | 62.36% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| ESTC20250919P00080000 | 80.00 | 0.20 | 0.25 | 0.23 | 51 | 3,127 | 51.37% | -0.07 | 0.02 | -0.05 | 0.02 | -0.00 |
| ESTC20250919P00085000 | 85.00 | 0.50 | 1.05 | 0.80 | 6 | 575 | 45.01% | -0.20 | 0.04 | -0.10 | 0.04 | -0.00 |
| ESTC20250919P00090000 | 90.00 | 2.25 | 2.60 | 2.55 | 37 | 347 | 43.57% | -0.49 | 0.07 | -0.14 | 0.06 | -0.01 |
| ESTC20250919P00095000 | 95.00 | 3.90 | 7.20 | 0.00 | 0 | 25 | 61.00% | -0.70 | 0.04 | -0.17 | 0.05 | -0.01 |
| ESTC20250919P00100000 | 100.00 | 10.00 | 12.30 | 10.10 | 10 | 77 | 53.33% | -0.90 | 0.03 | -0.08 | 0.03 | -0.01 |
| ESTC20250919P00105000 | 105.00 | 14.00 | 16.20 | 0.00 | 0 | 0 | 94.61% | -0.83 | 0.02 | -0.18 | 0.04 | -0.02 |
| ESTC20250919P00110000 | 110.00 | 19.60 | 21.40 | 0.00 | 0 | 8 | 85.33% | -0.93 | 0.01 | -0.09 | 0.02 | -0.01 |
| ESTC20250919P00115000 | 115.00 | 23.80 | 26.40 | 0.00 | 0 | 0 | 135.13% | -0.85 | 0.01 | -0.24 | 0.03 | -0.02 |
| ESTC20250919P00120000 | 120.00 | 28.70 | 31.40 | 0.00 | 0 | 0 | 150.49% | -0.87 | 0.01 | -0.25 | 0.03 | -0.02 |
| ESTC20250919P00125000 | 125.00 | 33.40 | 36.70 | 0.00 | 0 | 0 | 174.66% | -0.86 | 0.01 | -0.30 | 0.03 | -0.02 |
| ESTC20250919P00130000 | 130.00 | 38.40 | 41.70 | 0.00 | 0 | 0 | 188.43% | -0.86 | 0.01 | -0.31 | 0.03 | -0.02 |
| ESTC20250919P00135000 | 135.00 | 43.50 | 46.70 | 0.00 | 0 | 0 | 201.37% | -0.87 | 0.01 | -0.32 | 0.03 | -0.02 |
