Tamat tempoh
Puts
untuk tarikh pasaran September 04, 2025
Calls
untuk tarikh pasaran September 04, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI20250912P00020500 | 20.50 | 0.04 | 0.05 | 0.04 | 3,837 | 734 | 84.90% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| SOFI20250912P00021000 | 21.00 | 0.05 | 0.06 | 0.05 | 450 | 2,328 | 78.34% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| SOFI20250912P00021500 | 21.50 | 0.06 | 0.07 | 0.06 | 412 | 1,754 | 72.94% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| SOFI20250912P00022000 | 22.00 | 0.08 | 0.09 | 0.08 | 418 | 2,862 | 69.04% | -0.07 | 0.05 | -0.02 | 0.01 | -0.00 |
| SOFI20250912P00022500 | 22.50 | 0.10 | 0.11 | 0.10 | 501 | 2,879 | 65.65% | -0.10 | 0.07 | -0.03 | 0.01 | -0.00 |
| SOFI20250912P00023000 | 23.00 | 0.15 | 0.16 | 0.16 | 1,058 | 3,922 | 62.00% | -0.13 | 0.09 | -0.03 | 0.01 | -0.00 |
| SOFI20250912P00023500 | 23.50 | 0.21 | 0.22 | 0.22 | 2,498 | 2,601 | 59.06% | -0.17 | 0.12 | -0.04 | 0.01 | -0.00 |
| SOFI20250912P00024000 | 24.00 | 0.31 | 0.32 | 0.33 | 3,724 | 4,968 | 57.90% | -0.24 | 0.14 | -0.04 | 0.01 | -0.00 |
| SOFI20250912P00024500 | 24.50 | 0.46 | 0.47 | 0.47 | 1,037 | 2,109 | 56.74% | -0.32 | 0.17 | -0.05 | 0.01 | -0.00 |
| SOFI20250912P00025000 | 25.00 | 0.65 | 0.66 | 0.66 | 6,987 | 2,140 | 56.02% | -0.40 | 0.18 | -0.05 | 0.01 | -0.00 |
| SOFI20250912P00025500 | 25.50 | 0.89 | 0.91 | 0.90 | 816 | 1,060 | 56.23% | -0.50 | 0.19 | -0.05 | 0.02 | -0.00 |
| SOFI20250912P00026000 | 26.00 | 1.18 | 1.20 | 1.20 | 662 | 611 | 56.32% | -0.59 | 0.18 | -0.05 | 0.01 | -0.00 |
| SOFI20250912P00026500 | 26.50 | 1.52 | 1.56 | 1.54 | 320 | 386 | 56.88% | -0.67 | 0.17 | -0.05 | 0.01 | -0.00 |
| SOFI20250912P00027000 | 27.00 | 1.90 | 1.94 | 1.95 | 195 | 447 | 57.25% | -0.75 | 0.15 | -0.04 | 0.01 | -0.00 |
| SOFI20250912P00028000 | 28.00 | 2.74 | 2.79 | 2.79 | 67 | 190 | 58.05% | -0.86 | 0.10 | -0.03 | 0.01 | -0.00 |
| SOFI20250912P00029000 | 29.00 | 3.65 | 3.75 | 3.57 | 35 | 152 | 60.60% | -0.93 | 0.07 | -0.02 | 0.01 | -0.00 |
| SOFI20250912P00030000 | 30.00 | 3.85 | 6.60 | 0.00 | 0 | 40 | 109.34% | -0.83 | 0.06 | -0.07 | 0.01 | -0.00 |
| SOFI20250912P00031000 | 31.00 | 5.05 | 7.55 | 0.00 | 0 | 6 | 120.11% | -0.85 | 0.05 | -0.07 | 0.01 | -0.00 |
| SOFI20250912P00032000 | 32.00 | 5.90 | 8.10 | 0.00 | 0 | 1 | 95.47% | -0.94 | 0.03 | -0.03 | 0.00 | -0.00 |
| SOFI20250912P00033000 | 33.00 | 7.55 | 9.65 | 0.00 | 0 | 0 | 181.61% | -0.80 | 0.04 | -0.12 | 0.01 | -0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI20250912C00020500 | 20.50 | 4.90 | 5.00 | 5.15 | 33 | 84 | 78.55% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| SOFI20250912C00021000 | 21.00 | 4.40 | 4.50 | 4.55 | 31 | 524 | 81.61% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| SOFI20250912C00021500 | 21.50 | 3.90 | 4.00 | 3.82 | 8 | 233 | 73.32% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| SOFI20250912C00022000 | 22.00 | 3.45 | 3.55 | 3.52 | 44 | 544 | 70.21% | 0.93 | 0.05 | -0.02 | 0.01 | 0.00 |
| SOFI20250912C00022500 | 22.50 | 2.99 | 3.05 | 2.96 | 47 | 644 | 65.74% | 0.90 | 0.07 | -0.03 | 0.01 | 0.00 |
| SOFI20250912C00023000 | 23.00 | 2.53 | 2.58 | 2.54 | 357 | 1,521 | 63.88% | 0.86 | 0.09 | -0.03 | 0.01 | 0.00 |
| SOFI20250912C00023500 | 23.50 | 2.10 | 2.15 | 2.13 | 473 | 1,148 | 61.08% | 0.82 | 0.11 | -0.04 | 0.01 | 0.00 |
| SOFI20250912C00024000 | 24.00 | 1.72 | 1.75 | 1.72 | 648 | 1,889 | 58.28% | 0.76 | 0.14 | -0.04 | 0.01 | 0.00 |
| SOFI20250912C00024500 | 24.50 | 1.36 | 1.39 | 1.36 | 4,123 | 3,656 | 57.80% | 0.68 | 0.16 | -0.05 | 0.01 | 0.00 |
| SOFI20250912C00025000 | 25.00 | 1.06 | 1.08 | 1.06 | 4,503 | 4,389 | 57.33% | 0.60 | 0.18 | -0.05 | 0.01 | 0.00 |
| SOFI20250912C00025500 | 25.50 | 0.81 | 0.83 | 0.82 | 7,030 | 2,283 | 57.51% | 0.50 | 0.18 | -0.06 | 0.02 | 0.00 |
| SOFI20250912C00026000 | 26.00 | 0.60 | 0.61 | 0.60 | 4,306 | 3,356 | 57.32% | 0.41 | 0.18 | -0.05 | 0.01 | 0.00 |
| SOFI20250912C00026500 | 26.50 | 0.44 | 0.46 | 0.45 | 1,978 | 2,307 | 57.63% | 0.33 | 0.17 | -0.05 | 0.01 | 0.00 |
| SOFI20250912C00027000 | 27.00 | 0.31 | 0.32 | 0.32 | 6,112 | 8,296 | 57.34% | 0.26 | 0.15 | -0.04 | 0.01 | 0.00 |
| SOFI20250912C00028000 | 28.00 | 0.16 | 0.17 | 0.16 | 5,121 | 6,779 | 59.65% | 0.15 | 0.10 | -0.03 | 0.01 | 0.00 |
| SOFI20250912C00029000 | 29.00 | 0.08 | 0.09 | 0.08 | 1,255 | 2,561 | 61.81% | 0.08 | 0.07 | -0.02 | 0.01 | 0.00 |
| SOFI20250912C00030000 | 30.00 | 0.04 | 0.05 | 0.04 | 1,613 | 5,687 | 64.48% | 0.05 | 0.04 | -0.01 | 0.00 | 0.00 |
| SOFI20250912C00031000 | 31.00 | 0.02 | 0.03 | 0.03 | 164 | 532 | 67.45% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| SOFI20250912C00032000 | 32.00 | 0.00 | 0.02 | 0.01 | 542 | 621 | 67.04% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| SOFI20250912C00033000 | 33.00 | 0.00 | 0.01 | 0.00 | 0 | 242 | 68.99% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
