Tamat tempoh
Puts
untuk tarikh pasaran September 08, 2025
Calls
untuk tarikh pasaran September 08, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBR20250912P00007500 | 7.50 | 0.00 | 0.20 | 0.06 | 2 | 0 | 318.12% | -0.05 | 0.03 | -0.05 | 0.00 | -0.00 |
| PBR20250912P00008000 | 8.00 | 0.00 | 0.03 | 0.03 | 1 | 0 | 214.41% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| PBR20250912P00008500 | 8.50 | 0.00 | 0.03 | 0.00 | 0 | 0 | 256.18% | -0.07 | 0.04 | -0.05 | 0.00 | -0.00 |
| PBR20250912P00009000 | 9.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 246.39% | -0.09 | 0.05 | -0.06 | 0.00 | -0.00 |
| PBR20250912P00009500 | 9.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 107.18% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00010000 | 10.00 | 0.00 | 0.01 | 0.00 | 0 | 208 | 87.83% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00010500 | 10.50 | 0.00 | 0.01 | 0.00 | 0 | 1 | 69.04% | -0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00011000 | 11.00 | 0.00 | 0.01 | 0.00 | 0 | 735 | 50.61% | -0.02 | 0.08 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00011500 | 11.50 | 0.01 | 0.03 | 0.02 | 34 | 473 | 42.85% | -0.08 | 0.27 | -0.01 | 0.00 | -0.00 |
| PBR20250912P00012000 | 12.00 | 0.07 | 0.08 | 0.07 | 582 | 1,669 | 33.29% | -0.28 | 0.78 | -0.02 | 0.00 | -0.00 |
| PBR20250912P00012500 | 12.50 | 0.29 | 0.32 | 0.31 | 14 | 244 | 29.25% | -0.75 | 0.86 | -0.02 | 0.00 | -0.00 |
| PBR20250912P00013000 | 13.00 | 0.62 | 0.86 | 0.89 | 2 | 7 | 41.06% | -0.92 | 0.30 | -0.01 | 0.00 | -0.00 |
| PBR20250912P00013500 | 13.50 | 0.93 | 1.49 | 0.00 | 0 | 0 | 59.46% | -0.94 | 0.17 | -0.01 | 0.00 | -0.00 |
| PBR20250912P00014000 | 14.00 | 1.74 | 1.78 | 0.00 | 0 | 0 | 76.15% | -0.95 | 0.11 | -0.01 | 0.00 | -0.00 |
| PBR20250912P00014500 | 14.50 | 2.10 | 2.80 | 0.00 | 0 | 0 | 91.61% | -0.96 | 0.08 | -0.01 | 0.00 | -0.00 |
| PBR20250912P00015000 | 15.00 | 2.73 | 2.77 | 0.00 | 0 | 0 | 133.03% | -0.92 | 0.09 | -0.03 | 0.00 | -0.00 |
| PBR20250912P00015500 | 15.50 | 2.25 | 4.25 | 0.00 | 0 | 0 | 306.00% | -0.71 | 0.09 | -0.17 | 0.00 | -0.00 |
| PBR20250912P00016000 | 16.00 | 2.43 | 5.75 | 0.00 | 0 | 0 | 326.69% | -0.73 | 0.08 | -0.18 | 0.00 | -0.00 |
| PBR20250912P00016500 | 16.50 | 2.94 | 5.45 | 0.00 | 0 | 0 | 138.35% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| PBR20250912P00017000 | 17.00 | 3.75 | 5.75 | 0.00 | 0 | 0 | 364.61% | -0.74 | 0.07 | -0.19 | 0.00 | -0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBR20250912C00007500 | 7.50 | 2.88 | 6.80 | 0.00 | 0 | 0 | 573.48% | 0.87 | 0.03 | -0.20 | 0.00 | 0.00 |
| PBR20250912C00008000 | 8.00 | 3.10 | 5.10 | 0.00 | 0 | 1 | 252.48% | 0.96 | 0.03 | -0.03 | 0.00 | 0.00 |
| PBR20250912C00008500 | 8.50 | 2.44 | 5.80 | 0.00 | 0 | 0 | 198.95% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00009000 | 9.00 | 2.10 | 4.10 | 0.00 | 0 | 0 | 192.81% | 0.95 | 0.04 | -0.03 | 0.00 | 0.00 |
| PBR20250912C00009500 | 9.50 | 1.80 | 3.80 | 0.00 | 0 | 0 | 164.83% | 0.94 | 0.06 | -0.03 | 0.00 | 0.00 |
| PBR20250912C00010000 | 10.00 | 1.70 | 3.10 | 0.00 | 0 | 0 | 121.42% | 0.95 | 0.07 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00010500 | 10.50 | 1.20 | 2.55 | 0.00 | 0 | 0 | 97.15% | 0.94 | 0.10 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00011000 | 11.00 | 1.24 | 1.28 | 0.00 | 0 | 16 | 63.83% | 0.95 | 0.13 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00011500 | 11.50 | 0.75 | 0.79 | 0.77 | 200 | 200 | 41.73% | 0.93 | 0.26 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00012000 | 12.00 | 0.30 | 0.35 | 0.30 | 52 | 739 | 35.08% | 0.71 | 0.75 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00012500 | 12.50 | 0.06 | 0.07 | 0.06 | 738 | 4,967 | 31.29% | 0.27 | 0.82 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00013000 | 13.00 | 0.00 | 0.01 | 0.01 | 103 | 1,224 | 30.78% | 0.03 | 0.19 | -0.00 | 0.00 | 0.00 |
| PBR20250912C00013500 | 13.50 | 0.00 | 0.02 | 0.00 | 0 | 33 | 51.81% | 0.04 | 0.13 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00014000 | 14.00 | 0.00 | 0.01 | 0.01 | 53 | 40 | 60.25% | 0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| PBR20250912C00014500 | 14.50 | 0.00 | 0.45 | 0.01 | 1 | 0 | 95.45% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 110.30% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00015500 | 15.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 124.30% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00016000 | 16.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 137.55% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00016500 | 16.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 150.15% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00017000 | 17.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 162.19% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
