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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HSBC20250912C00056000 | 56.00 | 8.20 | 11.60 | 0.00 | 0 | 0 | 80.82% | 0.93 | 0.02 | -0.07 | 0.01 | 0.01 |
| HSBC20250912C00057000 | 57.00 | 7.20 | 10.60 | 0.00 | 0 | 0 | 73.70% | 0.92 | 0.02 | -0.06 | 0.01 | 0.01 |
| HSBC20250912C00058000 | 58.00 | 6.20 | 9.30 | 0.00 | 0 | 0 | 53.09% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| HSBC20250912C00059000 | 59.00 | 5.20 | 8.50 | 0.00 | 0 | 0 | 55.94% | 0.92 | 0.03 | -0.05 | 0.01 | 0.01 |
| HSBC20250912C00060000 | 60.00 | 4.20 | 7.40 | 0.00 | 0 | 0 | 45.36% | 0.93 | 0.03 | -0.04 | 0.01 | 0.01 |
| HSBC20250912C00061000 | 61.00 | 3.20 | 6.60 | 0.00 | 0 | 0 | 45.17% | 0.89 | 0.05 | -0.05 | 0.02 | 0.01 |
| HSBC20250912C00062000 | 62.00 | 3.00 | 5.60 | 0.00 | 0 | 2 | 54.91% | 0.78 | 0.06 | -0.10 | 0.03 | 0.01 |
| HSBC20250912C00063000 | 63.00 | 2.40 | 3.50 | 3.08 | 32 | 32 | 27.94% | 0.86 | 0.09 | -0.04 | 0.02 | 0.01 |
| HSBC20250912C00064000 | 64.00 | 0.70 | 2.50 | 0.00 | 0 | 2 | 20.37% | 0.82 | 0.14 | -0.03 | 0.02 | 0.01 |
| HSBC20250912C00065000 | 65.00 | 0.60 | 1.15 | 1.01 | 172 | 163 | 17.53% | 0.67 | 0.23 | -0.04 | 0.03 | 0.01 |
| HSBC20250912C00066000 | 66.00 | 0.40 | 0.55 | 0.91 | 2 | 86 | 16.46% | 0.42 | 0.26 | -0.04 | 0.04 | 0.01 |
| HSBC20250912C00067000 | 67.00 | 0.00 | 0.30 | 0.20 | 10 | 16 | 18.06% | 0.22 | 0.18 | -0.03 | 0.03 | 0.00 |
| HSBC20250912C00068000 | 68.00 | 0.00 | 0.45 | 0.00 | 0 | 3 | 18.91% | 0.10 | 0.10 | -0.02 | 0.02 | 0.00 |
| HSBC20250912C00069000 | 69.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 43.61% | 0.22 | 0.07 | -0.08 | 0.03 | 0.00 |
| HSBC20250912C00070000 | 70.00 | 0.00 | 0.35 | 0.08 | 20 | 20 | 29.89% | 0.07 | 0.05 | -0.02 | 0.01 | 0.00 |
| HSBC20250912C00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 53.16% | 0.16 | 0.05 | -0.08 | 0.02 | 0.00 |
| HSBC20250912C00072000 | 72.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.35% | 0.24 | 0.04 | -0.18 | 0.03 | 0.00 |
| HSBC20250912C00073000 | 73.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 90.76% | 0.22 | 0.04 | -0.18 | 0.03 | 0.00 |
| HSBC20250912C00074000 | 74.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 100.30% | 0.22 | 0.03 | -0.19 | 0.03 | 0.00 |
| HSBC20250912C00075000 | 75.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 103.89% | 0.20 | 0.03 | -0.19 | 0.03 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HSBC20250912P00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 90.88% | -0.09 | 0.02 | -0.10 | 0.02 | -0.00 |
| HSBC20250912P00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 83.25% | -0.10 | 0.02 | -0.09 | 0.02 | -0.00 |
| HSBC20250912P00058000 | 58.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 81.25% | -0.12 | 0.03 | -0.11 | 0.02 | -0.00 |
| HSBC20250912P00059000 | 59.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 78.15% | -0.15 | 0.03 | -0.12 | 0.02 | -0.00 |
| HSBC20250912P00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 65.23% | -0.15 | 0.04 | -0.10 | 0.02 | -0.00 |
| HSBC20250912P00061000 | 61.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 44.72% | -0.11 | 0.05 | -0.05 | 0.02 | -0.00 |
| HSBC20250912P00062000 | 62.00 | 0.00 | 0.15 | 0.05 | 1 | 0 | 27.94% | -0.07 | 0.05 | -0.02 | 0.01 | -0.00 |
| HSBC20250912P00063000 | 63.00 | 0.00 | 0.60 | 0.00 | 0 | 16 | 23.44% | -0.10 | 0.08 | -0.03 | 0.02 | -0.00 |
| HSBC20250912P00064000 | 64.00 | 0.00 | 0.65 | 0.00 | 0 | 22 | 20.14% | -0.18 | 0.14 | -0.03 | 0.02 | -0.00 |
| HSBC20250912P00065000 | 65.00 | 0.00 | 0.70 | 0.40 | 8 | 5 | 18.12% | -0.34 | 0.22 | -0.04 | 0.03 | -0.00 |
| HSBC20250912P00066000 | 66.00 | 0.75 | 0.90 | 0.85 | 7 | 0 | 16.96% | -0.58 | 0.26 | -0.04 | 0.04 | -0.01 |
| HSBC20250912P00067000 | 67.00 | 0.55 | 2.60 | 0.00 | 0 | 0 | 30.15% | -0.68 | 0.13 | -0.07 | 0.03 | -0.01 |
| HSBC20250912P00068000 | 68.00 | 0.55 | 3.10 | 0.00 | 0 | 0 | 45.47% | -0.70 | 0.08 | -0.11 | 0.03 | -0.01 |
| HSBC20250912P00069000 | 69.00 | 1.60 | 4.10 | 0.00 | 0 | 0 | 53.90% | -0.73 | 0.07 | -0.12 | 0.03 | -0.01 |
| HSBC20250912P00070000 | 70.00 | 2.65 | 5.10 | 0.00 | 0 | 0 | 61.74% | -0.76 | 0.06 | -0.13 | 0.03 | -0.01 |
| HSBC20250912P00071000 | 71.00 | 3.60 | 6.90 | 0.00 | 0 | 0 | 96.06% | -0.70 | 0.04 | -0.22 | 0.03 | -0.01 |
| HSBC20250912P00072000 | 72.00 | 4.50 | 7.80 | 0.00 | 0 | 0 | 100.71% | -0.72 | 0.04 | -0.22 | 0.03 | -0.01 |
| HSBC20250912P00073000 | 73.00 | 5.50 | 8.90 | 0.00 | 0 | 0 | 111.53% | -0.73 | 0.03 | -0.24 | 0.03 | -0.01 |
| HSBC20250912P00074000 | 74.00 | 6.80 | 9.70 | 0.00 | 0 | 0 | 111.90% | -0.75 | 0.03 | -0.23 | 0.03 | -0.01 |
| HSBC20250912P00075000 | 75.00 | 7.50 | 10.80 | 0.00 | 0 | 0 | 122.28% | -0.76 | 0.03 | -0.25 | 0.03 | -0.01 |
