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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC20250912P00010000 | 10.00 | 0.00 | 0.53 | 0.00 | 0 | 537 | 251.37% | -0.10 | 0.03 | -0.06 | 0.00 | -0.00 |
| VFC20250912P00010500 | 10.50 | 0.00 | 0.27 | 0.00 | 0 | 1,008 | 185.43% | -0.07 | 0.04 | -0.04 | 0.00 | -0.00 |
| VFC20250912P00011000 | 11.00 | 0.00 | 0.27 | 0.00 | 0 | 13,629 | 165.45% | -0.08 | 0.04 | -0.03 | 0.00 | -0.00 |
| VFC20250912P00011500 | 11.50 | 0.00 | 0.96 | 0.00 | 0 | 303 | 183.34% | -0.13 | 0.06 | -0.06 | 0.00 | -0.00 |
| VFC20250912P00012000 | 12.00 | 0.00 | 0.01 | 0.01 | 10 | 290 | 66.82% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VFC20250912P00012500 | 12.50 | 0.00 | 0.02 | 0.01 | 20 | 222 | 61.12% | -0.02 | 0.04 | -0.00 | 0.00 | -0.00 |
| VFC20250912P00013000 | 13.00 | 0.00 | 0.38 | 0.02 | 27 | 48 | 55.51% | -0.04 | 0.08 | -0.01 | 0.00 | -0.00 |
| VFC20250912P00013500 | 13.50 | 0.04 | 0.07 | 0.07 | 52 | 156 | 53.83% | -0.10 | 0.16 | -0.01 | 0.00 | -0.00 |
| VFC20250912P00014000 | 14.00 | 0.09 | 0.12 | 0.12 | 107 | 174 | 51.54% | -0.21 | 0.27 | -0.02 | 0.01 | -0.00 |
| VFC20250912P00014500 | 14.50 | 0.22 | 0.26 | 0.28 | 15 | 208 | 49.34% | -0.37 | 0.37 | -0.03 | 0.01 | -0.00 |
| VFC20250912P00015000 | 15.00 | 0.44 | 0.48 | 0.49 | 62 | 22 | 50.31% | -0.56 | 0.38 | -0.03 | 0.01 | -0.00 |
| VFC20250912P00015500 | 15.50 | 0.63 | 0.80 | 0.80 | 26 | 21 | 49.61% | -0.74 | 0.32 | -0.02 | 0.01 | -0.00 |
| VFC20250912P00016000 | 16.00 | 1.04 | 1.28 | 0.00 | 0 | 6 | 49.13% | -0.87 | 0.21 | -0.02 | 0.00 | -0.00 |
| VFC20250912P00016500 | 16.50 | 1.34 | 2.80 | 0.00 | 0 | 0 | 64.57% | -0.88 | 0.15 | -0.02 | 0.00 | -0.00 |
| VFC20250912P00017000 | 17.00 | 1.96 | 4.25 | 0.00 | 0 | 0 | 216.24% | -0.62 | 0.09 | -0.12 | 0.01 | -0.00 |
| VFC20250912P00017500 | 17.50 | 2.53 | 4.70 | 0.00 | 0 | 0 | 221.87% | -0.65 | 0.08 | -0.12 | 0.01 | -0.00 |
| VFC20250912P00018000 | 18.00 | 3.05 | 5.25 | 0.00 | 0 | 0 | 239.38% | -0.66 | 0.07 | -0.13 | 0.01 | -0.00 |
| VFC20250912P00018500 | 18.50 | 3.55 | 5.75 | 0.00 | 0 | 0 | 260.75% | -0.67 | 0.07 | -0.14 | 0.01 | -0.00 |
| VFC20250912P00019000 | 19.00 | 4.05 | 6.25 | 0.00 | 0 | 0 | 197.43% | -0.78 | 0.07 | -0.08 | 0.01 | -0.00 |
| VFC20250912P00020000 | 20.00 | 5.05 | 7.25 | 0.00 | 0 | 0 | 275.58% | -0.72 | 0.06 | -0.14 | 0.01 | -0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC20250912C00010000 | 10.00 | 3.75 | 5.75 | 0.00 | 0 | 0 | 277.85% | 0.89 | 0.03 | -0.08 | 0.00 | 0.00 |
| VFC20250912C00010500 | 10.50 | 4.40 | 6.40 | 0.00 | 0 | 0 | 383.11% | 0.82 | 0.03 | -0.15 | 0.01 | 0.00 |
| VFC20250912C00011000 | 11.00 | 3.95 | 4.25 | 0.00 | 0 | 10 | 188.41% | 0.91 | 0.05 | -0.05 | 0.00 | 0.00 |
| VFC20250912C00011500 | 11.50 | 3.40 | 5.40 | 0.00 | 0 | 10 | 294.49% | 0.80 | 0.05 | -0.13 | 0.01 | 0.00 |
| VFC20250912C00012000 | 12.00 | 2.84 | 3.20 | 3.65 | 1 | 59 | 127.04% | 0.91 | 0.07 | -0.03 | 0.00 | 0.00 |
| VFC20250912C00012500 | 12.50 | 2.20 | 2.63 | 0.00 | 0 | 77 | 79.34% | 0.96 | 0.06 | -0.01 | 0.00 | 0.00 |
| VFC20250912C00013000 | 13.00 | 1.83 | 2.59 | 1.98 | 1 | 61 | 58.32% | 0.97 | 0.06 | -0.01 | 0.00 | 0.00 |
| VFC20250912C00013500 | 13.50 | 1.34 | 1.62 | 1.27 | 11 | 158 | 59.63% | 0.91 | 0.15 | -0.02 | 0.00 | 0.00 |
| VFC20250912C00014000 | 14.00 | 1.02 | 1.09 | 0.99 | 83 | 29 | 51.60% | 0.83 | 0.27 | -0.02 | 0.00 | 0.00 |
| VFC20250912C00014500 | 14.50 | 0.65 | 1.02 | 0.54 | 22 | 67 | 50.68% | 0.66 | 0.38 | -0.03 | 0.01 | 0.00 |
| VFC20250912C00015000 | 15.00 | 0.36 | 0.40 | 0.36 | 48 | 91 | 50.29% | 0.46 | 0.41 | -0.03 | 0.01 | 0.00 |
| VFC20250912C00015500 | 15.50 | 0.18 | 0.22 | 0.18 | 46 | 59 | 51.35% | 0.28 | 0.33 | -0.03 | 0.01 | 0.00 |
| VFC20250912C00016000 | 16.00 | 0.08 | 0.11 | 0.08 | 33 | 179 | 53.22% | 0.16 | 0.22 | -0.02 | 0.00 | 0.00 |
| VFC20250912C00016500 | 16.50 | 0.00 | 0.15 | 0.05 | 509 | 48 | 49.26% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| VFC20250912C00017000 | 17.00 | 0.00 | 0.29 | 0.07 | 1 | 2 | 59.59% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| VFC20250912C00017500 | 17.50 | 0.00 | 0.29 | 0.00 | 0 | 0 | 77.97% | 0.07 | 0.08 | -0.01 | 0.00 | 0.00 |
| VFC20250912C00018000 | 18.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 133.64% | 0.17 | 0.09 | -0.05 | 0.01 | 0.00 |
| VFC20250912C00018500 | 18.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 173.01% | 0.21 | 0.08 | -0.07 | 0.01 | 0.00 |
| VFC20250912C00019000 | 19.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 185.14% | 0.20 | 0.07 | -0.08 | 0.01 | 0.00 |
| VFC20250912C00020000 | 20.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 225.24% | 0.21 | 0.06 | -0.09 | 0.01 | 0.00 |
