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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYX20250919P00090000 | 90.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 135.17% | -0.05 | 0.00 | -0.12 | 0.03 | -0.00 |
| PAYX20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 128.40% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| PAYX20250919P00100000 | 100.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 106.70% | -0.06 | 0.00 | -0.12 | 0.03 | -0.00 |
| PAYX20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 100.07% | -0.08 | 0.01 | -0.14 | 0.04 | -0.00 |
| PAYX20250919P00110000 | 110.00 | 0.00 | 1.75 | 0.00 | 0 | 5 | 78.58% | -0.08 | 0.01 | -0.11 | 0.04 | -0.00 |
| PAYX20250919P00115000 | 115.00 | 0.00 | 1.95 | 0.00 | 0 | 147 | 67.60% | -0.10 | 0.01 | -0.11 | 0.05 | -0.01 |
| PAYX20250919P00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 223 | 43.07% | -0.07 | 0.01 | -0.05 | 0.04 | -0.00 |
| PAYX20250919P00125000 | 125.00 | 0.00 | 0.40 | 0.29 | 22 | 3,290 | 29.63% | -0.08 | 0.02 | -0.04 | 0.04 | -0.00 |
| PAYX20250919P00130000 | 130.00 | 0.50 | 0.70 | 0.90 | 28 | 4,272 | 24.09% | -0.20 | 0.04 | -0.06 | 0.07 | -0.01 |
| PAYX20250919P00135000 | 135.00 | 2.10 | 2.25 | 2.13 | 717 | 822 | 21.83% | -0.48 | 0.07 | -0.08 | 0.11 | -0.02 |
| PAYX20250919P00140000 | 140.00 | 4.00 | 6.40 | 5.70 | 3 | 1,181 | 22.80% | -0.78 | 0.05 | -0.07 | 0.08 | -0.03 |
| PAYX20250919P00145000 | 145.00 | 8.70 | 10.00 | 9.63 | 6 | 2,620 | 26.07% | -0.92 | 0.03 | -0.04 | 0.04 | -0.02 |
| PAYX20250919P00150000 | 150.00 | 14.10 | 16.70 | 0.00 | 0 | 125 | 46.43% | -0.87 | 0.02 | -0.10 | 0.06 | -0.03 |
| PAYX20250919P00155000 | 155.00 | 18.20 | 21.70 | 0.00 | 0 | 10 | 53.06% | -0.90 | 0.01 | -0.09 | 0.05 | -0.03 |
| PAYX20250919P00160000 | 160.00 | 24.10 | 26.70 | 0.00 | 0 | 4 | 61.81% | -0.91 | 0.01 | -0.10 | 0.04 | -0.03 |
| PAYX20250919P00165000 | 165.00 | 29.20 | 31.50 | 0.00 | 0 | 0 | 72.52% | -0.91 | 0.01 | -0.11 | 0.04 | -0.03 |
| PAYX20250919P00170000 | 170.00 | 32.70 | 36.70 | 0.00 | 0 | 0 | 79.14% | -0.92 | 0.01 | -0.11 | 0.04 | -0.03 |
| PAYX20250919P00175000 | 175.00 | 37.70 | 41.70 | 0.00 | 0 | 0 | 87.97% | -0.92 | 0.01 | -0.12 | 0.04 | -0.03 |
| PAYX20250919P00180000 | 180.00 | 42.70 | 46.70 | 0.00 | 0 | 0 | 87.18% | -0.95 | 0.01 | -0.09 | 0.03 | -0.03 |
| PAYX20250919P00185000 | 185.00 | 47.80 | 51.70 | 0.00 | 0 | 0 | 95.55% | -0.95 | 0.00 | -0.10 | 0.03 | -0.03 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYX20250919C00090000 | 90.00 | 43.50 | 47.50 | 0.00 | 0 | 0 | 128.33% | 0.96 | 0.00 | -0.10 | 0.02 | 0.03 |
| PAYX20250919C00095000 | 95.00 | 38.50 | 42.50 | 0.00 | 0 | 0 | 121.03% | 0.95 | 0.00 | -0.12 | 0.03 | 0.03 |
| PAYX20250919C00100000 | 100.00 | 33.50 | 37.50 | 0.00 | 0 | 0 | 106.34% | 0.94 | 0.00 | -0.11 | 0.03 | 0.04 |
| PAYX20250919C00105000 | 105.00 | 28.60 | 32.60 | 0.00 | 0 | 0 | 97.64% | 0.92 | 0.01 | -0.13 | 0.04 | 0.04 |
| PAYX20250919C00110000 | 110.00 | 23.60 | 26.20 | 0.00 | 0 | 1 | 78.46% | 0.92 | 0.01 | -0.10 | 0.04 | 0.04 |
| PAYX20250919C00115000 | 115.00 | 18.60 | 21.40 | 0.00 | 0 | 1 | 69.44% | 0.90 | 0.01 | -0.11 | 0.05 | 0.04 |
| PAYX20250919C00120000 | 120.00 | 13.60 | 16.00 | 0.00 | 0 | 3 | 47.50% | 0.91 | 0.01 | -0.07 | 0.04 | 0.04 |
| PAYX20250919C00125000 | 125.00 | 9.20 | 11.80 | 0.00 | 0 | 6 | 25.03% | 0.95 | 0.02 | -0.02 | 0.03 | 0.05 |
| PAYX20250919C00130000 | 130.00 | 4.40 | 6.90 | 0.00 | 0 | 29 | 19.42% | 0.85 | 0.04 | -0.04 | 0.06 | 0.04 |
| PAYX20250919C00135000 | 135.00 | 2.30 | 3.20 | 2.40 | 8 | 133 | 23.45% | 0.53 | 0.06 | -0.09 | 0.11 | 0.03 |
| PAYX20250919C00140000 | 140.00 | 0.75 | 0.85 | 0.80 | 23 | 860 | 22.42% | 0.23 | 0.05 | -0.06 | 0.08 | 0.01 |
| PAYX20250919C00145000 | 145.00 | 0.00 | 0.25 | 0.17 | 25 | 1,965 | 23.17% | 0.07 | 0.02 | -0.03 | 0.04 | 0.00 |
| PAYX20250919C00150000 | 150.00 | 0.00 | 0.60 | 0.00 | 0 | 959 | 32.50% | 0.06 | 0.01 | -0.03 | 0.03 | 0.00 |
| PAYX20250919C00155000 | 155.00 | 0.00 | 0.30 | 0.00 | 0 | 995 | 38.33% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
| PAYX20250919C00160000 | 160.00 | 0.00 | 0.10 | 0.00 | 0 | 368 | 38.52% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| PAYX20250919C00165000 | 165.00 | 0.00 | 0.40 | 0.00 | 0 | 1,280 | 54.78% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| PAYX20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 559 | 84.90% | 0.10 | 0.01 | -0.14 | 0.05 | 0.00 |
| PAYX20250919C00175000 | 175.00 | 0.00 | 0.35 | 0.00 | 0 | 529 | 66.22% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
| PAYX20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 231 | 102.24% | 0.09 | 0.01 | -0.16 | 0.04 | 0.00 |
| PAYX20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 58 | 107.51% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
