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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIS20250919P00245000 | 245.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 69.71% | -0.10 | 0.00 | -0.24 | 0.10 | -0.01 |
| VIS20250919P00250000 | 250.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 63.48% | -0.10 | 0.00 | -0.23 | 0.10 | -0.01 |
| VIS20250919P00255000 | 255.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 57.72% | -0.11 | 0.01 | -0.22 | 0.11 | -0.01 |
| VIS20250919P00260000 | 260.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 51.46% | -0.13 | 0.01 | -0.21 | 0.12 | -0.01 |
| VIS20250919P00265000 | 265.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 45.55% | -0.14 | 0.01 | -0.21 | 0.13 | -0.02 |
| VIS20250919P00270000 | 270.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 39.48% | -0.16 | 0.01 | -0.20 | 0.14 | -0.02 |
| VIS20250919P00275000 | 275.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 33.51% | -0.19 | 0.01 | -0.19 | 0.16 | -0.02 |
| VIS20250919P00280000 | 280.00 | 0.00 | 4.60 | 0.00 | 0 | 0 | 27.70% | -0.24 | 0.02 | -0.18 | 0.18 | -0.03 |
| VIS20250919P00285000 | 285.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 20.58% | -0.31 | 0.03 | -0.15 | 0.20 | -0.03 |
| VIS20250919P00290000 | 290.00 | 0.95 | 5.50 | 0.00 | 0 | 1 | 15.19% | -0.48 | 0.05 | -0.13 | 0.23 | -0.04 |
| VIS20250919P00295000 | 295.00 | 3.70 | 8.00 | 0.00 | 0 | 0 | 13.18% | -0.73 | 0.05 | -0.09 | 0.19 | -0.06 |
| VIS20250919P00300000 | 300.00 | 8.00 | 12.50 | 0.00 | 0 | 0 | 17.25% | -0.84 | 0.03 | -0.09 | 0.14 | -0.06 |
| VIS20250919P00305000 | 305.00 | 13.00 | 17.00 | 0.00 | 0 | 0 | 19.79% | -0.90 | 0.02 | -0.08 | 0.10 | -0.05 |
| VIS20250919P00310000 | 310.00 | 18.00 | 22.00 | 0.00 | 0 | 0 | 24.97% | -0.91 | 0.01 | -0.09 | 0.09 | -0.05 |
| VIS20250919P00315000 | 315.00 | 23.00 | 27.00 | 0.00 | 0 | 0 | 29.37% | -0.92 | 0.01 | -0.09 | 0.08 | -0.05 |
| VIS20250919P00320000 | 320.00 | 28.00 | 32.00 | 0.00 | 0 | 0 | 32.09% | -0.94 | 0.01 | -0.08 | 0.07 | -0.05 |
| VIS20250919P00325000 | 325.00 | 33.00 | 37.00 | 0.00 | 0 | 0 | 37.60% | -0.94 | 0.01 | -0.10 | 0.07 | -0.05 |
| VIS20250919P00330000 | 330.00 | 38.00 | 42.00 | 0.00 | 0 | 0 | 59.15% | -0.85 | 0.01 | -0.28 | 0.13 | -0.07 |
| VIS20250919P00335000 | 335.00 | 43.00 | 47.00 | 0.00 | 0 | 0 | 42.42% | -0.96 | 0.00 | -0.08 | 0.05 | -0.05 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIS20250919C00245000 | 245.00 | 43.00 | 47.40 | 0.00 | 0 | 0 | 65.74% | 0.92 | 0.00 | -0.19 | 0.09 | 0.08 |
| VIS20250919C00250000 | 250.00 | 38.00 | 42.50 | 0.00 | 0 | 0 | 61.76% | 0.90 | 0.00 | -0.21 | 0.10 | 0.08 |
| VIS20250919C00255000 | 255.00 | 33.50 | 37.50 | 0.00 | 0 | 0 | 56.51% | 0.89 | 0.01 | -0.21 | 0.11 | 0.09 |
| VIS20250919C00260000 | 260.00 | 28.50 | 32.70 | 0.00 | 0 | 0 | 50.25% | 0.88 | 0.01 | -0.20 | 0.12 | 0.09 |
| VIS20250919C00265000 | 265.00 | 23.50 | 27.80 | 0.00 | 0 | 0 | 43.97% | 0.86 | 0.01 | -0.19 | 0.12 | 0.09 |
| VIS20250919C00270000 | 270.00 | 18.50 | 23.00 | 0.00 | 0 | 0 | 39.08% | 0.84 | 0.01 | -0.19 | 0.14 | 0.09 |
| VIS20250919C00275000 | 275.00 | 13.50 | 17.80 | 0.00 | 0 | 0 | 29.73% | 0.83 | 0.01 | -0.15 | 0.14 | 0.09 |
| VIS20250919C00280000 | 280.00 | 9.00 | 12.80 | 0.00 | 0 | 0 | 11.24% | 0.95 | 0.02 | -0.02 | 0.06 | 0.10 |
| VIS20250919C00285000 | 285.00 | 4.50 | 9.20 | 0.00 | 0 | 1 | 13.01% | 0.78 | 0.04 | -0.08 | 0.17 | 0.08 |
| VIS20250919C00290000 | 290.00 | 1.10 | 5.00 | 0.00 | 0 | 2 | 12.33% | 0.53 | 0.06 | -0.10 | 0.23 | 0.06 |
| VIS20250919C00295000 | 295.00 | 0.00 | 4.60 | 0.00 | 0 | 13 | 18.23% | 0.34 | 0.04 | -0.14 | 0.21 | 0.04 |
| VIS20250919C00300000 | 300.00 | 0.00 | 3.90 | 0.00 | 0 | 1 | 23.53% | 0.25 | 0.02 | -0.15 | 0.18 | 0.03 |
| VIS20250919C00305000 | 305.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 29.41% | 0.21 | 0.02 | -0.17 | 0.16 | 0.02 |
| VIS20250919C00310000 | 310.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 28.41% | 0.13 | 0.01 | -0.12 | 0.12 | 0.01 |
| VIS20250919C00315000 | 315.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 39.63% | 0.16 | 0.01 | -0.19 | 0.14 | 0.02 |
| VIS20250919C00320000 | 320.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 44.60% | 0.15 | 0.01 | -0.20 | 0.13 | 0.02 |
| VIS20250919C00325000 | 325.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 49.33% | 0.13 | 0.01 | -0.21 | 0.12 | 0.01 |
| VIS20250919C00330000 | 330.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 53.88% | 0.13 | 0.01 | -0.22 | 0.12 | 0.01 |
| VIS20250919C00335000 | 335.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 58.25% | 0.12 | 0.01 | -0.23 | 0.11 | 0.01 |
