Tamat tempoh
Calls
untuk tarikh pasaran September 04, 2025
Puts
untuk tarikh pasaran September 04, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FANG20250919C00095000 | 95.00 | 46.90 | 49.10 | 0.00 | 0 | 0 | 87.23% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| FANG20250919C00100000 | 100.00 | 42.50 | 44.30 | 0.00 | 0 | 2 | 75.92% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| FANG20250919C00105000 | 105.00 | 37.20 | 39.60 | 0.00 | 0 | 0 | 71.50% | 0.99 | 0.00 | -0.02 | 0.01 | 0.04 |
| FANG20250919C00110000 | 110.00 | 32.40 | 34.80 | 0.00 | 0 | 0 | 71.46% | 0.97 | 0.00 | -0.04 | 0.02 | 0.04 |
| FANG20250919C00115000 | 115.00 | 27.40 | 29.10 | 0.00 | 0 | 34 | 55.13% | 0.98 | 0.00 | -0.02 | 0.02 | 0.04 |
| FANG20250919C00120000 | 120.00 | 22.70 | 23.80 | 0.00 | 0 | 105 | 50.40% | 0.96 | 0.01 | -0.03 | 0.02 | 0.05 |
| FANG20250919C00125000 | 125.00 | 17.40 | 18.60 | 0.00 | 0 | 151 | 40.32% | 0.96 | 0.01 | -0.03 | 0.03 | 0.05 |
| FANG20250919C00130000 | 130.00 | 13.00 | 13.90 | 0.00 | 0 | 407 | 37.84% | 0.90 | 0.02 | -0.06 | 0.05 | 0.05 |
| FANG20250919C00135000 | 135.00 | 9.00 | 9.30 | 0.00 | 0 | 155 | 35.02% | 0.81 | 0.03 | -0.09 | 0.08 | 0.04 |
| FANG20250919C00140000 | 140.00 | 5.40 | 5.70 | 6.00 | 21 | 991 | 33.94% | 0.65 | 0.04 | -0.12 | 0.11 | 0.04 |
| FANG20250919C00145000 | 145.00 | 2.80 | 3.00 | 2.94 | 102 | 1,626 | 33.10% | 0.45 | 0.04 | -0.13 | 0.11 | 0.02 |
| FANG20250919C00150000 | 150.00 | 1.25 | 1.40 | 1.35 | 143 | 3,095 | 32.34% | 0.26 | 0.03 | -0.10 | 0.09 | 0.01 |
| FANG20250919C00155000 | 155.00 | 0.50 | 0.65 | 0.55 | 549 | 3,303 | 32.17% | 0.12 | 0.02 | -0.06 | 0.06 | 0.01 |
| FANG20250919C00160000 | 160.00 | 0.00 | 0.25 | 0.25 | 7 | 2,103 | 33.31% | 0.06 | 0.01 | -0.04 | 0.03 | 0.00 |
| FANG20250919C00165000 | 165.00 | 0.10 | 0.20 | 0.15 | 2 | 1,925 | 37.61% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
| FANG20250919C00170000 | 170.00 | 0.05 | 0.10 | 0.00 | 0 | 909 | 39.55% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| FANG20250919C00175000 | 175.00 | 0.00 | 0.50 | 0.00 | 0 | 346 | 54.65% | 0.04 | 0.01 | -0.04 | 0.03 | 0.00 |
| FANG20250919C00180000 | 180.00 | 0.05 | 0.10 | 0.00 | 0 | 324 | 50.54% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| FANG20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 266 | 71.64% | 0.05 | 0.00 | -0.06 | 0.03 | 0.00 |
| FANG20250919C00190000 | 190.00 | 0.00 | 0.05 | 0.00 | 0 | 116 | 53.32% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FANG20250919P00095000 | 95.00 | 0.00 | 2.00 | 0.00 | 0 | 26 | 112.72% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| FANG20250919P00100000 | 100.00 | 0.00 | 0.20 | 0.00 | 0 | 55 | 81.48% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| FANG20250919P00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 475 | 88.95% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| FANG20250919P00110000 | 110.00 | 0.00 | 0.40 | 0.00 | 0 | 229 | 69.30% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| FANG20250919P00115000 | 115.00 | 0.05 | 1.15 | 0.00 | 0 | 173 | 66.79% | -0.05 | 0.00 | -0.06 | 0.03 | -0.00 |
| FANG20250919P00120000 | 120.00 | 0.05 | 1.05 | 0.00 | 0 | 473 | 56.91% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| FANG20250919P00125000 | 125.00 | 0.15 | 0.20 | 0.20 | 34 | 560 | 38.94% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| FANG20250919P00130000 | 130.00 | 0.40 | 0.50 | 0.53 | 12 | 541 | 36.80% | -0.09 | 0.02 | -0.06 | 0.05 | -0.01 |
| FANG20250919P00135000 | 135.00 | 1.05 | 1.20 | 1.05 | 44 | 851 | 34.77% | -0.19 | 0.03 | -0.09 | 0.08 | -0.01 |
| FANG20250919P00140000 | 140.00 | 2.35 | 2.65 | 2.39 | 159 | 1,287 | 33.31% | -0.35 | 0.04 | -0.12 | 0.11 | -0.02 |
| FANG20250919P00145000 | 145.00 | 4.70 | 5.00 | 4.47 | 15 | 540 | 32.22% | -0.56 | 0.04 | -0.13 | 0.11 | -0.03 |
| FANG20250919P00150000 | 150.00 | 8.00 | 8.40 | 7.75 | 1 | 191 | 31.51% | -0.76 | 0.04 | -0.10 | 0.09 | -0.03 |
| FANG20250919P00155000 | 155.00 | 11.90 | 13.00 | 0.00 | 0 | 146 | 31.71% | -0.89 | 0.02 | -0.06 | 0.05 | -0.03 |
| FANG20250919P00160000 | 160.00 | 16.50 | 17.80 | 16.30 | 11 | 175 | 38.58% | -0.93 | 0.02 | -0.06 | 0.04 | -0.03 |
| FANG20250919P00165000 | 165.00 | 21.50 | 22.80 | 0.00 | 0 | 37 | 39.81% | -0.97 | 0.01 | -0.04 | 0.02 | -0.02 |
| FANG20250919P00170000 | 170.00 | 26.50 | 27.80 | 27.00 | 60 | 12 | 54.60% | -0.94 | 0.01 | -0.07 | 0.03 | -0.03 |
| FANG20250919P00175000 | 175.00 | 31.70 | 32.60 | 0.00 | 0 | 7 | 61.60% | -0.95 | 0.01 | -0.07 | 0.03 | -0.03 |
| FANG20250919P00180000 | 180.00 | 36.60 | 38.00 | 37.30 | 12 | 5 | 68.26% | -0.95 | 0.01 | -0.07 | 0.03 | -0.03 |
| FANG20250919P00185000 | 185.00 | 41.50 | 44.30 | 42.00 | 48 | 8 | 74.62% | -0.95 | 0.01 | -0.08 | 0.03 | -0.03 |
| FANG20250919P00190000 | 190.00 | 46.50 | 47.70 | 0.00 | 0 | 0 | 80.71% | -0.96 | 0.00 | -0.08 | 0.03 | -0.03 |
