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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCI20250919C00125000 | 125.00 | 44.60 | 47.70 | 0.00 | 0 | 0 | 85.87% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| HCI20250919C00130000 | 130.00 | 39.70 | 41.80 | 45.00 | 1 | 9 | 76.64% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| HCI20250919C00135000 | 135.00 | 34.90 | 37.00 | 0.00 | 0 | 7 | 72.78% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| HCI20250919C00140000 | 140.00 | 29.60 | 32.70 | 0.00 | 0 | 701 | 61.40% | 0.97 | 0.01 | -0.07 | 0.02 | 0.02 |
| HCI20250919C00145000 | 145.00 | 24.70 | 27.70 | 0.00 | 0 | 2 | 58.76% | 0.94 | 0.01 | -0.10 | 0.04 | 0.02 |
| HCI20250919C00150000 | 150.00 | 19.70 | 22.90 | 0.00 | 0 | 12 | 45.28% | 0.95 | 0.01 | -0.08 | 0.03 | 0.02 |
| HCI20250919C00155000 | 155.00 | 15.00 | 18.20 | 0.00 | 0 | 55 | 45.56% | 0.88 | 0.01 | -0.12 | 0.07 | 0.03 |
| HCI20250919C00160000 | 160.00 | 11.20 | 14.00 | 0.00 | 0 | 16 | 45.63% | 0.78 | 0.02 | -0.17 | 0.10 | 0.03 |
| HCI20250919C00165000 | 165.00 | 6.80 | 10.20 | 0.00 | 0 | 114 | 37.07% | 0.69 | 0.03 | -0.16 | 0.12 | 0.03 |
| HCI20250919C00170000 | 170.00 | 3.90 | 7.00 | 0.00 | 0 | 111 | 36.70% | 0.54 | 0.03 | -0.18 | 0.13 | 0.03 |
| HCI20250919C00175000 | 175.00 | 1.50 | 5.00 | 3.27 | 3 | 5 | 36.00% | 0.37 | 0.03 | -0.17 | 0.13 | 0.02 |
| HCI20250919C00180000 | 180.00 | 0.15 | 3.50 | 0.00 | 0 | 3 | 37.56% | 0.25 | 0.02 | -0.14 | 0.11 | 0.01 |
| HCI20250919C00185000 | 185.00 | 0.00 | 2.90 | 0.00 | 0 | 2 | 44.58% | 0.19 | 0.02 | -0.14 | 0.09 | 0.01 |
| HCI20250919C00190000 | 190.00 | 0.00 | 2.40 | 0.00 | 0 | 2 | 50.89% | 0.15 | 0.01 | -0.14 | 0.08 | 0.01 |
| HCI20250919C00195000 | 195.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 57.80% | 0.13 | 0.01 | -0.15 | 0.07 | 0.01 |
| HCI20250919C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 64.06% | 0.12 | 0.01 | -0.15 | 0.07 | 0.01 |
| HCI20250919C00210000 | 210.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 72.50% | 0.08 | 0.01 | -0.13 | 0.05 | 0.00 |
| HCI20250919C00220000 | 220.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 88.45% | 0.08 | 0.01 | -0.16 | 0.05 | 0.00 |
| HCI20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 100.23% | 0.08 | 0.00 | -0.17 | 0.05 | 0.00 |
| HCI20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 110.75% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCI20250919P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 109.51% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| HCI20250919P00130000 | 130.00 | 0.00 | 1.30 | 0.00 | 0 | 88 | 88.62% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| HCI20250919P00135000 | 135.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 83.51% | -0.07 | 0.00 | -0.12 | 0.04 | -0.00 |
| HCI20250919P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 77.70% | -0.09 | 0.01 | -0.14 | 0.05 | -0.01 |
| HCI20250919P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 66.62% | -0.10 | 0.01 | -0.13 | 0.06 | -0.01 |
| HCI20250919P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 85 | 56.48% | -0.11 | 0.01 | -0.13 | 0.06 | -0.01 |
| HCI20250919P00155000 | 155.00 | 0.00 | 2.55 | 0.00 | 0 | 5 | 48.87% | -0.15 | 0.01 | -0.13 | 0.08 | -0.01 |
| HCI20250919P00160000 | 160.00 | 0.00 | 3.20 | 0.00 | 0 | 6 | 41.95% | -0.21 | 0.02 | -0.14 | 0.10 | -0.01 |
| HCI20250919P00165000 | 165.00 | 0.85 | 4.40 | 1.95 | 4 | 4 | 39.12% | -0.32 | 0.03 | -0.17 | 0.12 | -0.02 |
| HCI20250919P00170000 | 170.00 | 2.80 | 6.30 | 0.00 | 0 | 0 | 36.98% | -0.47 | 0.03 | -0.18 | 0.13 | -0.03 |
| HCI20250919P00175000 | 175.00 | 5.70 | 8.90 | 0.00 | 0 | 0 | 36.39% | -0.62 | 0.03 | -0.16 | 0.13 | -0.04 |
| HCI20250919P00180000 | 180.00 | 9.00 | 12.10 | 0.00 | 0 | 0 | 29.57% | -0.81 | 0.03 | -0.09 | 0.09 | -0.06 |
| HCI20250919P00185000 | 185.00 | 13.10 | 16.20 | 0.00 | 0 | 0 | 24.90% | -0.94 | 0.01 | -0.03 | 0.04 | -0.07 |
| HCI20250919P00190000 | 190.00 | 17.80 | 20.80 | 0.00 | 0 | 0 | 51.01% | -0.84 | 0.01 | -0.14 | 0.08 | -0.06 |
| HCI20250919P00195000 | 195.00 | 22.50 | 25.60 | 0.00 | 0 | 0 | 59.09% | -0.86 | 0.01 | -0.15 | 0.07 | -0.07 |
| HCI20250919P00200000 | 200.00 | 27.50 | 30.60 | 0.00 | 0 | 0 | 66.69% | -0.87 | 0.01 | -0.16 | 0.07 | -0.07 |
| HCI20250919P00210000 | 210.00 | 37.50 | 41.10 | 0.00 | 0 | 0 | 80.78% | -0.89 | 0.01 | -0.17 | 0.06 | -0.07 |
| HCI20250919P00220000 | 220.00 | 47.50 | 51.20 | 0.00 | 0 | 0 | 93.69% | -0.90 | 0.01 | -0.18 | 0.06 | -0.08 |
| HCI20250919P00230000 | 230.00 | 57.50 | 60.50 | 0.00 | 0 | 0 | 105.66% | -0.90 | 0.00 | -0.19 | 0.05 | -0.08 |
| HCI20250919P00240000 | 240.00 | 67.50 | 71.20 | 0.00 | 0 | 0 | 114.87% | -0.91 | 0.00 | -0.19 | 0.05 | -0.09 |
