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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LHX20250919C00190000 | 190.00 | 81.30 | 84.70 | 0.00 | 0 | 0 | 105.03% | 0.97 | 0.00 | -0.12 | 0.04 | 0.07 |
| LHX20250919C00195000 | 195.00 | 76.50 | 78.80 | 0.00 | 0 | 0 | 100.86% | 0.96 | 0.00 | -0.14 | 0.04 | 0.07 |
| LHX20250919C00200000 | 200.00 | 71.20 | 74.30 | 0.00 | 0 | 0 | 94.26% | 0.96 | 0.00 | -0.13 | 0.04 | 0.07 |
| LHX20250919C00210000 | 210.00 | 61.20 | 63.90 | 0.00 | 0 | 0 | 81.45% | 0.96 | 0.00 | -0.13 | 0.05 | 0.08 |
| LHX20250919C00220000 | 220.00 | 51.50 | 54.70 | 0.00 | 0 | 0 | 69.10% | 0.95 | 0.00 | -0.12 | 0.05 | 0.08 |
| LHX20250919C00230000 | 230.00 | 41.30 | 44.00 | 0.00 | 0 | 0 | 60.23% | 0.93 | 0.00 | -0.14 | 0.07 | 0.08 |
| LHX20250919C00240000 | 240.00 | 31.20 | 34.40 | 0.00 | 0 | 4 | 50.51% | 0.91 | 0.01 | -0.15 | 0.09 | 0.08 |
| LHX20250919C00250000 | 250.00 | 21.60 | 24.50 | 0.00 | 0 | 12 | 33.66% | 0.91 | 0.01 | -0.10 | 0.09 | 0.09 |
| LHX20250919C00260000 | 260.00 | 11.90 | 15.10 | 11.80 | 3 | 75 | 13.83% | 0.97 | 0.01 | -0.02 | 0.04 | 0.10 |
| LHX20250919C00270000 | 270.00 | 5.50 | 6.50 | 5.89 | 10 | 582 | 19.34% | 0.63 | 0.04 | -0.14 | 0.20 | 0.06 |
| LHX20250919C00280000 | 280.00 | 1.30 | 1.65 | 1.50 | 26 | 460 | 18.84% | 0.26 | 0.03 | -0.12 | 0.17 | 0.03 |
| LHX20250919C00290000 | 290.00 | 0.10 | 0.35 | 0.40 | 4 | 469 | 18.81% | 0.05 | 0.01 | -0.04 | 0.06 | 0.01 |
| LHX20250919C00300000 | 300.00 | 0.05 | 0.10 | 0.12 | 3 | 622 | 22.54% | 0.02 | 0.00 | -0.02 | 0.03 | 0.00 |
| LHX20250919C00310000 | 310.00 | 0.00 | 0.45 | 0.00 | 0 | 31 | 34.98% | 0.04 | 0.00 | -0.05 | 0.04 | 0.00 |
| LHX20250919C00320000 | 320.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 33.55% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| LHX20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.05 | 1 | 13 | 42.65% | 0.01 | 0.00 | -0.03 | 0.02 | 0.00 |
| LHX20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 71.51% | 0.07 | 0.00 | -0.17 | 0.07 | 0.01 |
| LHX20250919C00350000 | 350.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 51.98% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| LHX20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 85.44% | 0.06 | 0.00 | -0.19 | 0.06 | 0.01 |
| LHX20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 91.93% | 0.06 | 0.00 | -0.19 | 0.06 | 0.01 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LHX20250919P00190000 | 190.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 104.35% | -0.03 | 0.00 | -0.13 | 0.04 | -0.00 |
| LHX20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.57% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| LHX20250919P00200000 | 200.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 94.67% | -0.04 | 0.00 | -0.15 | 0.04 | -0.00 |
| LHX20250919P00210000 | 210.00 | 0.00 | 1.40 | 0.00 | 0 | 32 | 79.54% | -0.04 | 0.00 | -0.12 | 0.05 | -0.00 |
| LHX20250919P00220000 | 220.00 | 0.00 | 1.60 | 0.00 | 0 | 31 | 69.64% | -0.05 | 0.00 | -0.13 | 0.06 | -0.01 |
| LHX20250919P00230000 | 230.00 | 0.00 | 1.45 | 0.00 | 0 | 18 | 56.63% | -0.06 | 0.00 | -0.12 | 0.06 | -0.01 |
| LHX20250919P00240000 | 240.00 | 0.00 | 0.45 | 0.00 | 0 | 407 | 35.72% | -0.03 | 0.00 | -0.04 | 0.04 | -0.00 |
| LHX20250919P00250000 | 250.00 | 0.15 | 0.40 | 0.30 | 17 | 178 | 27.12% | -0.05 | 0.01 | -0.05 | 0.05 | -0.00 |
| LHX20250919P00260000 | 260.00 | 0.35 | 1.10 | 0.83 | 3 | 190 | 22.00% | -0.12 | 0.02 | -0.08 | 0.11 | -0.01 |
| LHX20250919P00270000 | 270.00 | 2.75 | 3.10 | 2.95 | 10 | 272 | 20.00% | -0.38 | 0.04 | -0.15 | 0.20 | -0.04 |
| LHX20250919P00280000 | 280.00 | 7.90 | 9.90 | 0.00 | 0 | 69 | 17.97% | -0.76 | 0.03 | -0.11 | 0.17 | -0.06 |
| LHX20250919P00290000 | 290.00 | 16.20 | 19.30 | 0.00 | 0 | 10 | 28.74% | -0.85 | 0.02 | -0.13 | 0.12 | -0.06 |
| LHX20250919P00300000 | 300.00 | 26.60 | 29.10 | 0.00 | 0 | 1 | 38.08% | -0.89 | 0.01 | -0.14 | 0.10 | -0.06 |
| LHX20250919P00310000 | 310.00 | 36.20 | 39.10 | 0.00 | 0 | 0 | 48.48% | -0.90 | 0.01 | -0.16 | 0.09 | -0.06 |
| LHX20250919P00320000 | 320.00 | 46.10 | 49.00 | 0.00 | 0 | 0 | 57.17% | -0.92 | 0.01 | -0.17 | 0.08 | -0.06 |
| LHX20250919P00330000 | 330.00 | 56.00 | 59.00 | 0.00 | 0 | 0 | 65.32% | -0.92 | 0.00 | -0.18 | 0.08 | -0.06 |
| LHX20250919P00340000 | 340.00 | 66.00 | 69.00 | 0.00 | 0 | 0 | 73.72% | -0.93 | 0.00 | -0.19 | 0.07 | -0.07 |
| LHX20250919P00350000 | 350.00 | 76.20 | 78.80 | 0.00 | 0 | 0 | 79.57% | -0.94 | 0.00 | -0.18 | 0.07 | -0.07 |
| LHX20250919P00360000 | 360.00 | 86.00 | 89.10 | 0.00 | 0 | 0 | 86.50% | -0.94 | 0.00 | -0.19 | 0.06 | -0.07 |
| LHX20250919P00370000 | 370.00 | 96.60 | 98.90 | 0.00 | 0 | 0 | 87.47% | -0.96 | 0.00 | -0.15 | 0.05 | -0.06 |
