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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20250919C00001000 | 1.00 | 9.30 | 11.00 | 0.00 | 0 | 50 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GPRE20250919C00002000 | 2.00 | 8.30 | 10.00 | 0.00 | 0 | 3 | 852.00% | 0.97 | 0.00 | -0.05 | 0.00 | 0.00 |
| GPRE20250919C00003000 | 3.00 | 7.50 | 7.80 | 0.00 | 0 | 119 | 453.51% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| GPRE20250919C00004000 | 4.00 | 6.50 | 6.90 | 0.00 | 0 | 318 | 208.00% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GPRE20250919C00005000 | 5.00 | 5.60 | 5.80 | 0.00 | 0 | 316 | 161.43% | 0.99 | 0.00 | -0.00 | 0.00 | 0.00 |
| GPRE20250919C00006000 | 6.00 | 4.60 | 4.70 | 0.00 | 0 | 363 | 178.68% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00007000 | 7.00 | 3.60 | 3.70 | 3.77 | 2 | 10,428 | 132.37% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00008000 | 8.00 | 2.65 | 2.75 | 2.80 | 218 | 1,688 | 100.08% | 0.94 | 0.05 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00009000 | 9.00 | 1.70 | 1.80 | 1.80 | 242 | 573 | 81.19% | 0.88 | 0.11 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00010000 | 10.00 | 0.90 | 1.00 | 1.00 | 300 | 1,307 | 74.24% | 0.71 | 0.22 | -0.02 | 0.01 | 0.00 |
| GPRE20250919C00011000 | 11.00 | 0.40 | 0.50 | 0.55 | 2 | 636 | 66.71% | 0.46 | 0.28 | -0.02 | 0.01 | 0.00 |
| GPRE20250919C00012000 | 12.00 | 0.10 | 0.20 | 0.15 | 101 | 198 | 64.05% | 0.21 | 0.21 | -0.01 | 0.01 | 0.00 |
| GPRE20250919C00013000 | 13.00 | 0.00 | 0.15 | 0.00 | 0 | 310 | 73.21% | 0.11 | 0.12 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00014000 | 14.00 | 0.00 | 0.45 | 0.00 | 0 | 14 | 126.98% | 0.18 | 0.10 | -0.02 | 0.01 | 0.00 |
| GPRE20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 174.22% | 0.21 | 0.08 | -0.04 | 0.01 | 0.00 |
| GPRE20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 193.83% | 0.20 | 0.07 | -0.04 | 0.01 | 0.00 |
| GPRE20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 211.53% | 0.19 | 0.06 | -0.04 | 0.01 | 0.00 |
| GPRE20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 227.68% | 0.18 | 0.05 | -0.04 | 0.01 | 0.00 |
| GPRE20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 242.53% | 0.17 | 0.05 | -0.05 | 0.01 | 0.00 |
| GPRE20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 256.29% | 0.17 | 0.05 | -0.05 | 0.01 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 593.78% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 70 | 416.11% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 299 | 317.96% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 664 | 457.50% | -0.06 | 0.01 | -0.04 | 0.00 | -0.00 |
| GPRE20250919P00005000 | 5.00 | 0.00 | 0.25 | 0.00 | 0 | 4,143 | 256.72% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 306 | 296.42% | -0.10 | 0.03 | -0.04 | 0.00 | -0.00 |
| GPRE20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 7,601 | 118.63% | -0.03 | 0.02 | -0.00 | 0.00 | -0.00 |
| GPRE20250919P00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 1,216 | 99.22% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00009000 | 9.00 | 0.05 | 0.15 | 0.00 | 0 | 341 | 80.30% | -0.11 | 0.11 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00010000 | 10.00 | 0.25 | 0.35 | 0.28 | 62 | 594 | 70.92% | -0.28 | 0.22 | -0.02 | 0.01 | -0.00 |
| GPRE20250919P00011000 | 11.00 | 0.70 | 0.80 | 0.70 | 51 | 311 | 63.58% | -0.55 | 0.30 | -0.02 | 0.01 | -0.00 |
| GPRE20250919P00012000 | 12.00 | 1.45 | 1.55 | 1.39 | 12 | 30 | 64.63% | -0.79 | 0.21 | -0.01 | 0.01 | -0.00 |
| GPRE20250919P00013000 | 13.00 | 2.30 | 2.45 | 2.34 | 12 | 8 | 71.31% | -0.90 | 0.12 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00014000 | 14.00 | 3.10 | 3.50 | 0.00 | 0 | 4 | 113.23% | -0.86 | 0.09 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00015000 | 15.00 | 4.10 | 4.50 | 0.00 | 0 | 0 | 132.84% | -0.87 | 0.07 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00016000 | 16.00 | 5.10 | 5.50 | 0.00 | 0 | 0 | 150.42% | -0.88 | 0.06 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00017000 | 17.00 | 6.10 | 6.60 | 0.00 | 0 | 0 | 166.41% | -0.89 | 0.05 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00018000 | 18.00 | 7.10 | 7.60 | 0.00 | 0 | 0 | 181.10% | -0.90 | 0.05 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00019000 | 19.00 | 8.10 | 8.60 | 0.00 | 0 | 0 | 158.56% | -0.95 | 0.03 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00020000 | 20.00 | 9.10 | 9.60 | 0.00 | 0 | 0 | 207.31% | -0.91 | 0.04 | -0.02 | 0.00 | -0.00 |
