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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTZ20250912C00001000 | 1.00 | 3.20 | 6.50 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HTZ20250912C00001500 | 1.50 | 2.70 | 6.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HTZ20250912C00002000 | 2.00 | 2.25 | 3.60 | 0.00 | 0 | 0 | 341.29% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00002500 | 2.50 | 2.85 | 3.10 | 0.00 | 0 | 0 | 379.57% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| HTZ20250912C00003000 | 3.00 | 2.30 | 2.55 | 0.00 | 0 | 0 | 213.90% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00003500 | 3.50 | 1.85 | 2.00 | 0.00 | 0 | 0 | 237.56% | 0.92 | 0.08 | -0.02 | 0.00 | 0.00 |
| HTZ20250912C00004000 | 4.00 | 1.20 | 1.50 | 1.38 | 6 | 25 | 134.35% | 0.95 | 0.11 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00004500 | 4.50 | 0.85 | 1.10 | 0.00 | 0 | 13 | 104.74% | 0.90 | 0.22 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00005000 | 5.00 | 0.45 | 0.55 | 0.50 | 25 | 158 | 74.83% | 0.79 | 0.50 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00005500 | 5.50 | 0.15 | 0.25 | 0.19 | 183 | 491 | 65.90% | 0.46 | 0.75 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00006000 | 6.00 | 0.05 | 0.10 | 0.07 | 26 | 722 | 79.90% | 0.22 | 0.45 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00006500 | 6.50 | 0.00 | 0.05 | 0.04 | 5 | 475 | 84.85% | 0.09 | 0.23 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00007000 | 7.00 | 0.00 | 0.05 | 0.02 | 11 | 186 | 109.51% | 0.07 | 0.15 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00007500 | 7.50 | 0.00 | 0.10 | 0.00 | 0 | 72 | 153.83% | 0.10 | 0.14 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 108 | 175.51% | 0.09 | 0.11 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00008500 | 8.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 257.71% | 0.16 | 0.12 | -0.03 | 0.00 | 0.00 |
| HTZ20250912C00009000 | 9.00 | 0.00 | 0.10 | 0.00 | 0 | 5,012 | 213.26% | 0.08 | 0.08 | -0.01 | 0.00 | 0.00 |
| HTZ20250912C00009500 | 9.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 297.64% | 0.15 | 0.10 | -0.03 | 0.00 | 0.00 |
| HTZ20250912C00010000 | 10.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 300.87% | 0.13 | 0.08 | -0.03 | 0.00 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTZ20250912P00001000 | 1.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HTZ20250912P00001500 | 1.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 749.08% | -0.04 | 0.02 | -0.03 | 0.00 | -0.00 |
| HTZ20250912P00002000 | 2.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 566.74% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| HTZ20250912P00002500 | 2.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 455.60% | -0.07 | 0.04 | -0.03 | 0.00 | -0.00 |
| HTZ20250912P00003000 | 3.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 324.44% | -0.07 | 0.05 | -0.02 | 0.00 | -0.00 |
| HTZ20250912P00003500 | 3.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 273.59% | -0.10 | 0.08 | -0.02 | 0.00 | -0.00 |
| HTZ20250912P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 133.66% | -0.05 | 0.10 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00004500 | 4.50 | 0.00 | 0.15 | 0.00 | 0 | 102 | 91.06% | -0.07 | 0.19 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00005000 | 5.00 | 0.05 | 0.10 | 0.06 | 16 | 1,137 | 73.02% | -0.21 | 0.49 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00005500 | 5.50 | 0.25 | 0.35 | 0.30 | 11 | 429 | 71.76% | -0.53 | 0.68 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00006000 | 6.00 | 0.55 | 0.65 | 0.67 | 1 | 55 | 57.27% | -0.87 | 0.45 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00006500 | 6.50 | 1.00 | 1.15 | 0.00 | 0 | 21 | 114.68% | -0.83 | 0.27 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00007000 | 7.00 | 1.50 | 1.60 | 0.00 | 0 | 26 | 113.39% | -0.92 | 0.16 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00007500 | 7.50 | 2.00 | 2.10 | 0.00 | 0 | 1 | 126.41% | -0.94 | 0.10 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00008000 | 8.00 | 2.50 | 2.60 | 0.00 | 0 | 2 | 146.39% | -0.95 | 0.08 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00008500 | 8.50 | 3.00 | 3.10 | 0.00 | 0 | 0 | 164.78% | -0.95 | 0.07 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00009000 | 9.00 | 3.50 | 3.70 | 0.00 | 0 | 5,000 | 181.83% | -0.95 | 0.06 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00009500 | 9.50 | 4.00 | 4.10 | 0.00 | 0 | 0 | 197.77% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| HTZ20250912P00010000 | 10.00 | 4.50 | 4.70 | 0.00 | 0 | 0 | 212.74% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
