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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| F20250912P00007000 | 7.00 | 0.00 | 0.01 | 0.00 | 0 | 5 | 154.65% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20250912P00007500 | 7.50 | 0.00 | 0.01 | 0.00 | 0 | 1 | 135.73% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20250912P00008000 | 8.00 | 0.00 | 0.01 | 0.00 | 0 | 100 | 117.94% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20250912P00008500 | 8.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 101.06% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| F20250912P00009000 | 9.00 | 0.00 | 0.01 | 0.00 | 0 | 306 | 84.96% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| F20250912P00009500 | 9.50 | 0.00 | 0.01 | 0.00 | 0 | 1,301 | 69.49% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| F20250912P00010000 | 10.00 | 0.00 | 0.01 | 0.01 | 42 | 1,927 | 54.52% | -0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| F20250912P00010500 | 10.50 | 0.01 | 0.02 | 0.02 | 216 | 1,217 | 48.36% | -0.05 | 0.12 | -0.00 | 0.00 | -0.00 |
| F20250912P00011000 | 11.00 | 0.01 | 0.02 | 0.02 | 762 | 2,627 | 35.60% | -0.09 | 0.28 | -0.01 | 0.00 | -0.00 |
| F20250912P00011500 | 11.50 | 0.06 | 0.07 | 0.06 | 3,457 | 2,359 | 25.91% | -0.28 | 0.80 | -0.01 | 0.01 | -0.00 |
| F20250912P00012000 | 12.00 | 0.30 | 0.32 | 0.31 | 573 | 630 | 24.83% | -0.74 | 0.82 | -0.01 | 0.01 | -0.00 |
| F20250912P00012500 | 12.50 | 0.70 | 0.85 | 0.79 | 284 | 116 | 31.10% | -0.93 | 0.29 | -0.00 | 0.00 | -0.00 |
| F20250912P00013000 | 13.00 | 1.15 | 1.38 | 1.33 | 6 | 4 | 33.31% | -1.00 | 0.06 | -0.00 | 0.00 | 0.00 |
| F20250912P00013500 | 13.50 | 1.70 | 1.81 | 1.79 | 1 | 26 | 43.86% | -1.00 | 0.04 | -0.00 | 0.00 | 0.00 |
| F20250912P00014000 | 14.00 | 2.12 | 2.40 | 0.00 | 0 | 1 | 53.56% | -1.00 | 0.03 | -0.00 | 0.00 | 0.00 |
| F20250912P00014500 | 14.50 | 2.68 | 2.81 | 0.00 | 0 | 0 | 62.76% | -1.00 | 0.02 | -0.00 | 0.00 | 0.00 |
| F20250912P00015000 | 15.00 | 3.20 | 3.45 | 0.00 | 0 | 0 | 102.97% | -0.95 | 0.06 | -0.01 | 0.00 | -0.00 |
| F20250912P00015500 | 15.50 | 3.70 | 3.95 | 0.00 | 0 | 0 | 113.76% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| F20250912P00016000 | 16.00 | 4.20 | 4.35 | 4.27 | 1 | 0 | 149.91% | -0.92 | 0.06 | -0.02 | 0.00 | -0.00 |
| F20250912P00016500 | 16.50 | 4.70 | 4.85 | 0.00 | 0 | 0 | 95.76% | -1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| F20250912C00007000 | 7.00 | 4.55 | 4.95 | 0.00 | 0 | 0 | 234.34% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| F20250912C00007500 | 7.50 | 4.10 | 4.45 | 0.00 | 0 | 0 | 207.41% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| F20250912C00008000 | 8.00 | 3.25 | 5.60 | 0.00 | 0 | 3 | 264.26% | 0.89 | 0.04 | -0.06 | 0.00 | 0.00 |
| F20250912C00008500 | 8.50 | 3.15 | 3.40 | 3.21 | 1 | 1 | 142.93% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| F20250912C00009000 | 9.00 | 2.64 | 2.85 | 2.79 | 1 | 4 | 102.43% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| F20250912C00009500 | 9.50 | 2.13 | 2.34 | 0.00 | 0 | 12 | 103.38% | 0.94 | 0.07 | -0.01 | 0.00 | 0.00 |
| F20250912C00010000 | 10.00 | 1.72 | 1.80 | 1.74 | 21 | 48 | 56.62% | 0.98 | 0.05 | -0.00 | 0.00 | 0.00 |
| F20250912C00010500 | 10.50 | 1.24 | 1.38 | 1.25 | 15 | 265 | 41.02% | 0.98 | 0.08 | -0.00 | 0.00 | 0.00 |
| F20250912C00011000 | 11.00 | 0.72 | 0.79 | 0.78 | 163 | 1,683 | 33.86% | 0.92 | 0.27 | -0.01 | 0.00 | 0.00 |
| F20250912C00011500 | 11.50 | 0.31 | 0.33 | 0.31 | 1,842 | 4,351 | 25.05% | 0.72 | 0.82 | -0.01 | 0.01 | 0.00 |
| F20250912C00012000 | 12.00 | 0.06 | 0.07 | 0.06 | 3,474 | 7,637 | 25.06% | 0.27 | 0.80 | -0.01 | 0.01 | 0.00 |
| F20250912C00012500 | 12.50 | 0.01 | 0.02 | 0.02 | 1,431 | 1,432 | 30.37% | 0.07 | 0.27 | -0.00 | 0.00 | 0.00 |
| F20250912C00013000 | 13.00 | 0.00 | 0.01 | 0.01 | 126 | 1,130 | 36.56% | 0.02 | 0.09 | -0.00 | 0.00 | 0.00 |
| F20250912C00013500 | 13.50 | 0.00 | 0.01 | 0.00 | 0 | 571 | 47.62% | 0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| F20250912C00014000 | 14.00 | 0.00 | 0.01 | 0.01 | 1 | 43 | 57.93% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| F20250912C00014500 | 14.50 | 0.00 | 0.01 | 0.00 | 0 | 2 | 67.62% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| F20250912C00015000 | 15.00 | 0.00 | 0.01 | 0.00 | 0 | 128 | 76.80% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| F20250912C00015500 | 15.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 85.52% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| F20250912C00016000 | 16.00 | 0.00 | 0.01 | 0.00 | 0 | 50 | 93.84% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| F20250912C00016500 | 16.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 101.80% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
