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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYC20250919P00165000 | 165.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 83.55% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| PAYC20250919P00170000 | 170.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 76.54% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| PAYC20250919P00175000 | 175.00 | 0.00 | 1.95 | 0.00 | 0 | 29 | 69.66% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| PAYC20250919P00180000 | 180.00 | 0.00 | 1.00 | 0.00 | 0 | 23 | 62.91% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| PAYC20250919P00185000 | 185.00 | 0.00 | 1.00 | 0.00 | 0 | 91 | 56.27% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| PAYC20250919P00190000 | 190.00 | 0.00 | 0.70 | 0.00 | 0 | 31 | 49.04% | -0.04 | 0.00 | -0.06 | 0.04 | -0.00 |
| PAYC20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 38 | 45.38% | -0.06 | 0.01 | -0.08 | 0.05 | -0.00 |
| PAYC20250919P00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 93 | 33.82% | -0.04 | 0.01 | -0.04 | 0.04 | -0.00 |
| PAYC20250919P00210000 | 210.00 | 0.00 | 1.70 | 0.00 | 0 | 528 | 32.48% | -0.15 | 0.02 | -0.12 | 0.10 | -0.01 |
| PAYC20250919P00220000 | 220.00 | 1.85 | 4.10 | 3.40 | 5 | 381 | 29.91% | -0.37 | 0.03 | -0.18 | 0.17 | -0.03 |
| PAYC20250919P00230000 | 230.00 | 6.40 | 9.80 | 0.00 | 0 | 207 | 28.83% | -0.67 | 0.03 | -0.17 | 0.16 | -0.05 |
| PAYC20250919P00240000 | 240.00 | 14.40 | 18.20 | 0.00 | 0 | 29 | 29.77% | -0.88 | 0.02 | -0.09 | 0.09 | -0.05 |
| PAYC20250919P00250000 | 250.00 | 24.10 | 27.90 | 0.00 | 0 | 9 | 52.34% | -0.85 | 0.01 | -0.19 | 0.10 | -0.06 |
| PAYC20250919P00260000 | 260.00 | 34.00 | 37.80 | 0.00 | 0 | 0 | 60.97% | -0.88 | 0.01 | -0.18 | 0.09 | -0.06 |
| PAYC20250919P00270000 | 270.00 | 44.10 | 47.80 | 0.00 | 0 | 0 | 75.37% | -0.88 | 0.01 | -0.23 | 0.09 | -0.06 |
| PAYC20250919P00280000 | 280.00 | 54.00 | 57.80 | 0.00 | 0 | 0 | 84.30% | -0.90 | 0.00 | -0.23 | 0.08 | -0.06 |
| PAYC20250919P00290000 | 290.00 | 64.00 | 67.70 | 0.00 | 0 | 0 | 96.47% | -0.90 | 0.00 | -0.26 | 0.08 | -0.06 |
| PAYC20250919P00300000 | 300.00 | 74.00 | 77.60 | 0.00 | 0 | 0 | 65.03% | -0.99 | 0.00 | -0.03 | 0.01 | -0.02 |
| PAYC20250919P00310000 | 310.00 | 84.00 | 87.80 | 0.00 | 0 | 0 | 114.16% | -0.91 | 0.00 | -0.28 | 0.07 | -0.07 |
| PAYC20250919P00320000 | 320.00 | 94.00 | 97.80 | 0.00 | 0 | 0 | 82.61% | -0.99 | 0.00 | -0.04 | 0.01 | -0.03 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYC20250919C00165000 | 165.00 | 57.50 | 61.20 | 0.00 | 0 | 0 | 77.72% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| PAYC20250919C00170000 | 170.00 | 52.60 | 56.20 | 0.00 | 0 | 0 | 70.66% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| PAYC20250919C00175000 | 175.00 | 47.60 | 51.30 | 0.00 | 0 | 1 | 77.94% | 0.95 | 0.00 | -0.11 | 0.04 | 0.06 |
| PAYC20250919C00180000 | 180.00 | 42.60 | 46.30 | 0.00 | 0 | 0 | 65.48% | 0.96 | 0.00 | -0.08 | 0.04 | 0.07 |
| PAYC20250919C00185000 | 185.00 | 37.50 | 41.30 | 0.00 | 0 | 0 | 55.68% | 0.96 | 0.00 | -0.06 | 0.04 | 0.07 |
| PAYC20250919C00190000 | 190.00 | 32.60 | 36.30 | 0.00 | 0 | 3 | 51.44% | 0.95 | 0.00 | -0.07 | 0.04 | 0.07 |
| PAYC20250919C00195000 | 195.00 | 27.70 | 31.40 | 0.00 | 0 | 0 | 39.54% | 0.96 | 0.00 | -0.04 | 0.03 | 0.07 |
| PAYC20250919C00200000 | 200.00 | 22.90 | 26.60 | 0.00 | 0 | 3 | 42.84% | 0.92 | 0.01 | -0.10 | 0.07 | 0.07 |
| PAYC20250919C00210000 | 210.00 | 13.60 | 17.50 | 0.00 | 0 | 9 | 32.34% | 0.85 | 0.02 | -0.11 | 0.10 | 0.07 |
| PAYC20250919C00220000 | 220.00 | 5.70 | 8.90 | 0.00 | 0 | 89 | 31.40% | 0.62 | 0.03 | -0.19 | 0.17 | 0.05 |
| PAYC20250919C00230000 | 230.00 | 2.10 | 3.90 | 2.63 | 3 | 58 | 29.28% | 0.33 | 0.03 | -0.17 | 0.16 | 0.03 |
| PAYC20250919C00240000 | 240.00 | 0.25 | 1.05 | 0.48 | 7 | 289 | 27.65% | 0.11 | 0.02 | -0.08 | 0.08 | 0.01 |
| PAYC20250919C00250000 | 250.00 | 0.00 | 1.35 | 0.23 | 3 | 139 | 36.89% | 0.07 | 0.01 | -0.07 | 0.06 | 0.01 |
| PAYC20250919C00260000 | 260.00 | 0.00 | 1.50 | 0.00 | 0 | 97 | 49.93% | 0.07 | 0.01 | -0.10 | 0.06 | 0.01 |
| PAYC20250919C00270000 | 270.00 | 0.00 | 0.35 | 0.15 | 2 | 8 | 41.73% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| PAYC20250919C00280000 | 280.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 57.57% | 0.03 | 0.00 | -0.05 | 0.03 | 0.00 |
| PAYC20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 81.04% | 0.06 | 0.00 | -0.15 | 0.05 | 0.00 |
| PAYC20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 92.94% | 0.07 | 0.00 | -0.18 | 0.06 | 0.01 |
| PAYC20250919C00310000 | 310.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 92.25% | 0.04 | 0.00 | -0.13 | 0.04 | 0.00 |
| PAYC20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 99.33% | 0.04 | 0.00 | -0.13 | 0.04 | 0.00 |
