Tamat tempoh
Puts
untuk tarikh pasaran September 05, 2025
Calls
untuk tarikh pasaran September 05, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NEXT20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 591.82% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NEXT20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 759.51% | -0.03 | 0.00 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00003000 | 3.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 712.82% | -0.05 | 0.01 | -0.06 | 0.00 | -0.00 |
| NEXT20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 454.54% | -0.06 | 0.01 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 365.01% | -0.08 | 0.02 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 293.07% | -0.10 | 0.03 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 232.16% | -0.13 | 0.04 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00008000 | 8.00 | 0.00 | 0.25 | 0.00 | 0 | 285 | 121.75% | -0.10 | 0.07 | -0.02 | 0.00 | -0.00 |
| NEXT20250919P00009000 | 9.00 | 0.05 | 0.15 | 0.00 | 0 | 470 | 71.04% | -0.10 | 0.12 | -0.01 | 0.00 | -0.00 |
| NEXT20250919P00010000 | 10.00 | 0.20 | 0.30 | 0.28 | 18 | 4,207 | 62.31% | -0.29 | 0.27 | -0.02 | 0.01 | -0.00 |
| NEXT20250919P00011000 | 11.00 | 0.65 | 0.80 | 0.80 | 50 | 10,304 | 63.84% | -0.59 | 0.30 | -0.02 | 0.01 | -0.00 |
| NEXT20250919P00012000 | 12.00 | 1.40 | 1.55 | 0.00 | 0 | 77 | 75.44% | -0.78 | 0.20 | -0.02 | 0.01 | -0.00 |
| NEXT20250919P00013000 | 13.00 | 2.30 | 2.55 | 0.00 | 0 | 22 | 91.82% | -0.86 | 0.13 | -0.02 | 0.00 | -0.00 |
| NEXT20250919P00014000 | 14.00 | 3.30 | 3.50 | 0.00 | 0 | 0 | 119.20% | -0.87 | 0.10 | -0.02 | 0.00 | -0.00 |
| NEXT20250919P00015000 | 15.00 | 4.10 | 4.50 | 0.00 | 0 | 0 | 125.10% | -0.91 | 0.07 | -0.02 | 0.00 | -0.00 |
| NEXT20250919P00016000 | 16.00 | 5.20 | 5.50 | 0.00 | 0 | 0 | 188.63% | -0.83 | 0.07 | -0.04 | 0.01 | -0.00 |
| NEXT20250919P00017000 | 17.00 | 6.20 | 6.50 | 0.00 | 0 | 0 | 133.83% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| NEXT20250919P00018000 | 18.00 | 7.20 | 7.60 | 0.00 | 0 | 0 | 146.45% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| NEXT20250919P00019000 | 19.00 | 8.20 | 8.60 | 0.00 | 0 | 0 | 158.18% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| NEXT20250919P00020000 | 20.00 | 9.10 | 9.50 | 0.00 | 0 | 0 | 195.39% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NEXT20250919C00001000 | 1.00 | 8.70 | 10.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NEXT20250919C00002000 | 2.00 | 7.70 | 9.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NEXT20250919C00003000 | 3.00 | 6.70 | 8.20 | 0.00 | 0 | 0 | 672.24% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| NEXT20250919C00004000 | 4.00 | 5.70 | 7.20 | 0.00 | 0 | 0 | 530.66% | 0.93 | 0.01 | -0.05 | 0.00 | 0.00 |
| NEXT20250919C00005000 | 5.00 | 4.90 | 6.10 | 0.00 | 0 | 0 | 397.74% | 0.92 | 0.02 | -0.05 | 0.00 | 0.00 |
| NEXT20250919C00006000 | 6.00 | 3.90 | 6.20 | 0.00 | 0 | 0 | 189.24% | 0.96 | 0.02 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00007000 | 7.00 | 3.60 | 3.80 | 0.00 | 0 | 0 | 144.84% | 0.95 | 0.04 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00008000 | 8.00 | 2.65 | 2.80 | 0.00 | 0 | 5 | 82.76% | 0.97 | 0.04 | -0.00 | 0.00 | 0.00 |
| NEXT20250919C00009000 | 9.00 | 1.70 | 1.85 | 1.75 | 46 | 129 | 55.26% | 0.95 | 0.10 | -0.00 | 0.00 | 0.00 |
| NEXT20250919C00010000 | 10.00 | 0.90 | 1.00 | 0.90 | 227 | 8,941 | 58.32% | 0.73 | 0.28 | -0.01 | 0.01 | 0.00 |
| NEXT20250919C00011000 | 11.00 | 0.45 | 0.50 | 0.46 | 2,029 | 7,321 | 70.02% | 0.43 | 0.27 | -0.02 | 0.01 | 0.00 |
| NEXT20250919C00012000 | 12.00 | 0.10 | 0.30 | 0.18 | 3,490 | 9,956 | 72.46% | 0.22 | 0.20 | -0.02 | 0.01 | 0.00 |
| NEXT20250919C00013000 | 13.00 | 0.05 | 0.15 | 0.10 | 28 | 16,392 | 83.24% | 0.13 | 0.12 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00014000 | 14.00 | 0.00 | 0.20 | 0.00 | 0 | 1,614 | 103.78% | 0.11 | 0.09 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 95 | 114.16% | 0.08 | 0.06 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 197.97% | 0.20 | 0.07 | -0.04 | 0.01 | 0.00 |
| NEXT20250919C00017000 | 17.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 191.28% | 0.15 | 0.06 | -0.03 | 0.00 | 0.00 |
| NEXT20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 44 | 231.66% | 0.18 | 0.05 | -0.04 | 0.01 | 0.00 |
| NEXT20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 246.45% | 0.17 | 0.05 | -0.05 | 0.01 | 0.00 |
| NEXT20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 260.16% | 0.17 | 0.05 | -0.05 | 0.01 | 0.00 |
