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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAP20250919P00185000 | 185.00 | 0.00 | 1.35 | 0.00 | 0 | 22 | 97.07% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| SAP20250919P00190000 | 190.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 77.78% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| SAP20250919P00195000 | 195.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 72.60% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| SAP20250919P00200000 | 200.00 | 0.00 | 0.10 | 0.00 | 0 | 54 | 60.44% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| SAP20250919P00210000 | 210.00 | 0.00 | 0.25 | 0.00 | 0 | 228 | 57.66% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| SAP20250919P00220000 | 220.00 | 0.05 | 0.35 | 0.00 | 0 | 136 | 51.57% | -0.02 | 0.00 | -0.04 | 0.03 | -0.00 |
| SAP20250919P00230000 | 230.00 | 0.15 | 0.45 | 0.00 | 0 | 252 | 44.74% | -0.03 | 0.00 | -0.06 | 0.04 | -0.00 |
| SAP20250919P00240000 | 240.00 | 0.30 | 0.65 | 0.35 | 1 | 439 | 37.91% | -0.06 | 0.01 | -0.08 | 0.06 | -0.01 |
| SAP20250919P00250000 | 250.00 | 0.80 | 1.05 | 0.84 | 16 | 4,053 | 31.67% | -0.11 | 0.01 | -0.11 | 0.10 | -0.01 |
| SAP20250919P00260000 | 260.00 | 1.20 | 2.45 | 2.20 | 78 | 1,687 | 27.99% | -0.25 | 0.02 | -0.17 | 0.17 | -0.02 |
| SAP20250919P00270000 | 270.00 | 5.60 | 6.00 | 5.72 | 15 | 1,381 | 26.26% | -0.50 | 0.03 | -0.20 | 0.21 | -0.04 |
| SAP20250919P00280000 | 280.00 | 12.10 | 12.60 | 12.30 | 23 | 383 | 25.68% | -0.78 | 0.02 | -0.15 | 0.16 | -0.06 |
| SAP20250919P00290000 | 290.00 | 20.10 | 22.40 | 0.00 | 0 | 1,357 | 25.89% | -0.94 | 0.01 | -0.08 | 0.06 | -0.04 |
| SAP20250919P00300000 | 300.00 | 29.30 | 32.80 | 0.00 | 0 | 449 | 36.49% | -0.94 | 0.01 | -0.10 | 0.06 | -0.04 |
| SAP20250919P00310000 | 310.00 | 39.30 | 42.40 | 0.00 | 0 | 1 | 53.33% | -0.91 | 0.01 | -0.17 | 0.09 | -0.06 |
| SAP20250919P00320000 | 320.00 | 49.30 | 52.80 | 0.00 | 0 | 0 | 48.86% | -0.97 | 0.00 | -0.08 | 0.04 | -0.03 |
| SAP20250919P00330000 | 330.00 | 59.30 | 62.80 | 0.00 | 0 | 0 | 57.36% | -0.97 | 0.00 | -0.09 | 0.04 | -0.04 |
| SAP20250919P00340000 | 340.00 | 69.40 | 72.80 | 0.00 | 0 | 0 | 65.55% | -0.97 | 0.00 | -0.10 | 0.04 | -0.04 |
| SAP20250919P00350000 | 350.00 | 79.30 | 82.80 | 0.00 | 0 | 0 | 73.49% | -0.97 | 0.00 | -0.11 | 0.04 | -0.05 |
| SAP20250919P00360000 | 360.00 | 89.40 | 92.80 | 0.00 | 0 | 0 | 95.12% | -0.93 | 0.00 | -0.24 | 0.07 | -0.07 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAP20250919C00185000 | 185.00 | 82.60 | 86.10 | 0.00 | 0 | 0 | 81.68% | 0.99 | 0.00 | -0.02 | 0.01 | 0.07 |
| SAP20250919C00190000 | 190.00 | 77.60 | 81.10 | 0.00 | 0 | 1 | 117.56% | 0.95 | 0.00 | -0.22 | 0.06 | 0.07 |
| SAP20250919C00195000 | 195.00 | 72.50 | 76.10 | 0.00 | 0 | 1 | 63.68% | 1.00 | 0.00 | -0.00 | 0.01 | 0.08 |
| SAP20250919C00200000 | 200.00 | 67.60 | 71.10 | 0.00 | 0 | 9 | 95.90% | 0.95 | 0.00 | -0.16 | 0.05 | 0.07 |
| SAP20250919C00210000 | 210.00 | 57.60 | 61.30 | 0.00 | 0 | 6 | 84.32% | 0.94 | 0.00 | -0.17 | 0.06 | 0.08 |
| SAP20250919C00220000 | 220.00 | 47.70 | 51.20 | 0.00 | 0 | 0 | 57.82% | 0.97 | 0.00 | -0.07 | 0.04 | 0.08 |
| SAP20250919C00230000 | 230.00 | 37.80 | 41.40 | 0.00 | 0 | 38 | 57.15% | 0.93 | 0.00 | -0.14 | 0.07 | 0.08 |
| SAP20250919C00240000 | 240.00 | 28.10 | 31.60 | 0.00 | 0 | 30 | 29.10% | 0.98 | 0.00 | -0.02 | 0.03 | 0.09 |
| SAP20250919C00250000 | 250.00 | 18.40 | 22.10 | 0.00 | 0 | 63 | 31.86% | 0.89 | 0.01 | -0.11 | 0.10 | 0.08 |
| SAP20250919C00260000 | 260.00 | 11.50 | 12.00 | 10.99 | 9 | 102 | 28.05% | 0.75 | 0.02 | -0.17 | 0.17 | 0.07 |
| SAP20250919C00270000 | 270.00 | 5.00 | 5.50 | 5.20 | 24 | 320 | 26.23% | 0.50 | 0.03 | -0.20 | 0.21 | 0.05 |
| SAP20250919C00280000 | 280.00 | 1.65 | 2.25 | 1.85 | 491 | 478 | 25.92% | 0.24 | 0.02 | -0.15 | 0.16 | 0.02 |
| SAP20250919C00290000 | 290.00 | 0.40 | 0.60 | 0.58 | 3 | 1,369 | 26.81% | 0.09 | 0.01 | -0.08 | 0.09 | 0.01 |
| SAP20250919C00300000 | 300.00 | 0.20 | 0.50 | 0.27 | 15 | 1,449 | 31.09% | 0.04 | 0.01 | -0.05 | 0.05 | 0.00 |
| SAP20250919C00310000 | 310.00 | 0.00 | 0.35 | 0.15 | 1 | 251 | 34.98% | 0.02 | 0.00 | -0.03 | 0.03 | 0.00 |
| SAP20250919C00320000 | 320.00 | 0.05 | 0.30 | 0.00 | 0 | 484 | 42.51% | 0.02 | 0.00 | -0.04 | 0.03 | 0.00 |
| SAP20250919C00330000 | 330.00 | 0.05 | 0.30 | 0.00 | 0 | 555 | 48.82% | 0.02 | 0.00 | -0.04 | 0.03 | 0.00 |
| SAP20250919C00340000 | 340.00 | 0.00 | 0.25 | 0.05 | 1 | 168 | 50.91% | 0.01 | 0.00 | -0.03 | 0.02 | 0.00 |
| SAP20250919C00350000 | 350.00 | 0.00 | 0.05 | 0.05 | 17 | 356 | 48.42% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| SAP20250919C00360000 | 360.00 | 0.00 | 0.05 | 0.00 | 0 | 119 | 53.05% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
