Tamat tempoh
Puts
untuk tarikh pasaran September 12, 2025
Calls
untuk tarikh pasaran September 12, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFM20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 182.33% | -0.04 | 0.00 | -0.19 | 0.02 | -0.00 |
| SFM20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 156.15% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| SFM20250919P00100000 | 100.00 | 0.00 | 1.15 | 0.00 | 0 | 535 | 108.92% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| SFM20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 119.49% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| SFM20250919P00110000 | 110.00 | 0.00 | 2.00 | 0.00 | 0 | 25 | 102.01% | -0.06 | 0.01 | -0.15 | 0.02 | -0.00 |
| SFM20250919P00115000 | 115.00 | 0.00 | 0.50 | 0.00 | 0 | 108 | 74.00% | -0.04 | 0.01 | -0.08 | 0.02 | -0.00 |
| SFM20250919P00120000 | 120.00 | 0.05 | 0.10 | 0.00 | 0 | 130 | 47.12% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| SFM20250919P00125000 | 125.00 | 0.00 | 0.25 | 0.05 | 1 | 103 | 38.92% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| SFM20250919P00130000 | 130.00 | 0.40 | 0.80 | 0.60 | 17 | 407 | 36.58% | -0.16 | 0.04 | -0.12 | 0.05 | -0.00 |
| SFM20250919P00135000 | 135.00 | 1.90 | 2.00 | 1.87 | 33 | 329 | 33.82% | -0.40 | 0.06 | -0.18 | 0.07 | -0.01 |
| SFM20250919P00140000 | 140.00 | 4.80 | 5.60 | 4.78 | 7 | 537 | 35.47% | -0.69 | 0.05 | -0.18 | 0.07 | -0.02 |
| SFM20250919P00145000 | 145.00 | 7.60 | 9.40 | 8.60 | 6 | 462 | 35.18% | -0.89 | 0.03 | -0.09 | 0.04 | -0.02 |
| SFM20250919P00150000 | 150.00 | 13.50 | 14.30 | 13.70 | 3 | 289 | 35.81% | -0.98 | 0.01 | -0.03 | 0.01 | -0.01 |
| SFM20250919P00155000 | 155.00 | 17.00 | 20.40 | 0.00 | 0 | 2 | 82.59% | -0.85 | 0.01 | -0.25 | 0.04 | -0.02 |
| SFM20250919P00160000 | 160.00 | 22.00 | 25.10 | 0.00 | 0 | 12 | 90.88% | -0.88 | 0.01 | -0.23 | 0.04 | -0.02 |
| SFM20250919P00165000 | 165.00 | 27.10 | 30.30 | 0.00 | 0 | 0 | 111.37% | -0.87 | 0.01 | -0.30 | 0.04 | -0.02 |
| SFM20250919P00170000 | 170.00 | 32.10 | 35.30 | 0.00 | 0 | 5 | 123.39% | -0.88 | 0.01 | -0.31 | 0.04 | -0.02 |
| SFM20250919P00175000 | 175.00 | 37.00 | 40.30 | 0.00 | 0 | 0 | 80.85% | -0.99 | 0.00 | -0.03 | 0.01 | -0.01 |
| SFM20250919P00180000 | 180.00 | 42.20 | 45.30 | 0.00 | 0 | 0 | 145.55% | -0.90 | 0.01 | -0.34 | 0.03 | -0.02 |
| SFM20250919P00185000 | 185.00 | 47.10 | 50.30 | 0.00 | 0 | 0 | 109.57% | -0.98 | 0.00 | -0.08 | 0.01 | -0.01 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFM20250919C00090000 | 90.00 | 44.70 | 48.10 | 0.00 | 0 | 0 | 97.65% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| SFM20250919C00095000 | 95.00 | 39.80 | 42.90 | 0.00 | 0 | 1 | 151.01% | 0.97 | 0.00 | -0.13 | 0.01 | 0.02 |
| SFM20250919C00100000 | 100.00 | 34.80 | 38.10 | 0.00 | 0 | 1 | 121.40% | 0.97 | 0.00 | -0.09 | 0.01 | 0.02 |
| SFM20250919C00105000 | 105.00 | 29.80 | 33.20 | 0.00 | 0 | 1 | 80.36% | 0.99 | 0.00 | -0.02 | 0.00 | 0.02 |
| SFM20250919C00110000 | 110.00 | 24.80 | 28.20 | 0.00 | 0 | 1 | 97.57% | 0.95 | 0.01 | -0.12 | 0.02 | 0.02 |
| SFM20250919C00115000 | 115.00 | 19.70 | 23.20 | 0.00 | 0 | 2 | 60.90% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| SFM20250919C00120000 | 120.00 | 14.80 | 18.20 | 0.00 | 0 | 31 | 68.15% | 0.92 | 0.01 | -0.13 | 0.03 | 0.02 |
| SFM20250919C00125000 | 125.00 | 9.90 | 13.30 | 0.00 | 0 | 8 | 40.05% | 0.95 | 0.01 | -0.05 | 0.02 | 0.02 |
| SFM20250919C00130000 | 130.00 | 6.30 | 6.90 | 0.00 | 0 | 34 | 32.41% | 0.87 | 0.04 | -0.09 | 0.04 | 0.02 |
| SFM20250919C00135000 | 135.00 | 2.95 | 3.30 | 3.30 | 16 | 115 | 33.37% | 0.60 | 0.06 | -0.18 | 0.07 | 0.02 |
| SFM20250919C00140000 | 140.00 | 0.90 | 1.50 | 1.15 | 8 | 341 | 32.81% | 0.30 | 0.06 | -0.16 | 0.07 | 0.01 |
| SFM20250919C00145000 | 145.00 | 0.25 | 0.40 | 0.31 | 11 | 275 | 34.20% | 0.11 | 0.03 | -0.08 | 0.04 | 0.00 |
| SFM20250919C00150000 | 150.00 | 0.05 | 0.15 | 0.15 | 5 | 313 | 37.28% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| SFM20250919C00155000 | 155.00 | 0.00 | 0.25 | 0.05 | 6 | 403 | 47.64% | 0.03 | 0.01 | -0.04 | 0.01 | 0.00 |
| SFM20250919C00160000 | 160.00 | 0.00 | 0.10 | 0.00 | 0 | 414 | 51.81% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| SFM20250919C00165000 | 165.00 | 0.00 | 0.20 | 0.00 | 0 | 495 | 66.45% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| SFM20250919C00170000 | 170.00 | 0.00 | 0.10 | 0.00 | 0 | 398 | 68.36% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| SFM20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 719 | 103.49% | 0.05 | 0.01 | -0.13 | 0.02 | 0.00 |
| SFM20250919C00180000 | 180.00 | 0.00 | 0.05 | 0.00 | 0 | 362 | 77.12% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SFM20250919C00185000 | 185.00 | 0.00 | 0.05 | 0.00 | 0 | 206 | 83.80% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
