Tamat tempoh
Calls
untuk tarikh pasaran September 05, 2025
Puts
untuk tarikh pasaran September 05, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VXF20250919C00192000 | 192.00 | 14.30 | 17.00 | 0.00 | 0 | 0 | 29.81% | 0.94 | 0.02 | -0.09 | 0.05 | 0.02 |
| VXF20250919C00193000 | 193.00 | 13.40 | 16.20 | 0.00 | 0 | 7 | 29.36% | 0.93 | 0.02 | -0.10 | 0.05 | 0.02 |
| VXF20250919C00194000 | 194.00 | 12.50 | 15.30 | 0.00 | 0 | 1 | 29.50% | 0.90 | 0.02 | -0.10 | 0.07 | 0.02 |
| VXF20250919C00195000 | 195.00 | 11.40 | 14.50 | 0.00 | 0 | 1 | 29.93% | 0.88 | 0.02 | -0.12 | 0.08 | 0.03 |
| VXF20250919C00196000 | 196.00 | 10.50 | 13.30 | 0.00 | 0 | 0 | 27.60% | 0.88 | 0.02 | -0.11 | 0.08 | 0.03 |
| VXF20250919C00197000 | 197.00 | 9.60 | 12.90 | 0.00 | 0 | 0 | 29.73% | 0.83 | 0.03 | -0.13 | 0.10 | 0.03 |
| VXF20250919C00198000 | 198.00 | 8.70 | 11.50 | 0.00 | 0 | 0 | 26.36% | 0.83 | 0.03 | -0.12 | 0.10 | 0.03 |
| VXF20250919C00199000 | 199.00 | 8.00 | 10.70 | 0.00 | 0 | 11 | 25.01% | 0.82 | 0.03 | -0.12 | 0.11 | 0.03 |
| VXF20250919C00200000 | 200.00 | 7.00 | 9.70 | 0.00 | 0 | 6 | 24.92% | 0.78 | 0.03 | -0.13 | 0.12 | 0.03 |
| VXF20250919C00205000 | 205.00 | 3.40 | 6.20 | 0.00 | 0 | 22 | 23.11% | 0.60 | 0.04 | -0.14 | 0.16 | 0.03 |
| VXF20250919C00210000 | 210.00 | 1.50 | 3.20 | 0.00 | 0 | 21 | 21.41% | 0.37 | 0.04 | -0.12 | 0.15 | 0.02 |
| VXF20250919C00215000 | 215.00 | 0.00 | 2.10 | 0.00 | 0 | 17 | 23.42% | 0.20 | 0.03 | -0.10 | 0.12 | 0.01 |
| VXF20250919C00220000 | 220.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 27.20% | 0.13 | 0.02 | -0.08 | 0.09 | 0.01 |
| VXF20250919C00225000 | 225.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 25.62% | 0.05 | 0.01 | -0.04 | 0.04 | 0.00 |
| VXF20250919C00230000 | 230.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 38.05% | 0.08 | 0.01 | -0.08 | 0.06 | 0.01 |
| VXF20250919C00235000 | 235.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 43.25% | 0.07 | 0.01 | -0.08 | 0.06 | 0.01 |
| VXF20250919C00240000 | 240.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 48.59% | 0.06 | 0.01 | -0.09 | 0.05 | 0.00 |
| VXF20250919C00245000 | 245.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 53.70% | 0.06 | 0.01 | -0.09 | 0.05 | 0.00 |
| VXF20250919C00250000 | 250.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 58.61% | 0.06 | 0.00 | -0.09 | 0.05 | 0.00 |
| VXF20250919C00255000 | 255.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 63.34% | 0.05 | 0.00 | -0.09 | 0.04 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VXF20250919P00192000 | 192.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 31.46% | -0.11 | 0.01 | -0.09 | 0.08 | -0.01 |
| VXF20250919P00193000 | 193.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 30.16% | -0.12 | 0.02 | -0.09 | 0.08 | -0.01 |
| VXF20250919P00194000 | 194.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 28.83% | -0.13 | 0.02 | -0.09 | 0.09 | -0.01 |
| VXF20250919P00195000 | 195.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 27.17% | -0.13 | 0.02 | -0.08 | 0.09 | -0.01 |
| VXF20250919P00196000 | 196.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 26.05% | -0.15 | 0.02 | -0.09 | 0.09 | -0.01 |
| VXF20250919P00197000 | 197.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 24.60% | -0.16 | 0.02 | -0.08 | 0.10 | -0.01 |
| VXF20250919P00198000 | 198.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 25.24% | -0.19 | 0.03 | -0.10 | 0.11 | -0.02 |
| VXF20250919P00199000 | 199.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 24.47% | -0.21 | 0.03 | -0.10 | 0.12 | -0.02 |
| VXF20250919P00200000 | 200.00 | 0.10 | 2.60 | 0.00 | 0 | 2 | 24.15% | -0.24 | 0.03 | -0.11 | 0.13 | -0.02 |
| VXF20250919P00205000 | 205.00 | 1.50 | 4.00 | 0.00 | 0 | 1 | 21.79% | -0.42 | 0.04 | -0.12 | 0.16 | -0.03 |
| VXF20250919P00210000 | 210.00 | 4.10 | 6.80 | 0.00 | 0 | 0 | 21.59% | -0.64 | 0.04 | -0.12 | 0.15 | -0.05 |
| VXF20250919P00215000 | 215.00 | 7.20 | 10.10 | 0.00 | 0 | 0 | 16.91% | -0.87 | 0.03 | -0.05 | 0.08 | -0.07 |
| VXF20250919P00220000 | 220.00 | 11.40 | 14.40 | 0.00 | 0 | 0 | 33.35% | -0.82 | 0.02 | -0.12 | 0.11 | -0.07 |
| VXF20250919P00225000 | 225.00 | 16.20 | 19.40 | 0.00 | 0 | 0 | 38.60% | -0.85 | 0.01 | -0.12 | 0.09 | -0.08 |
| VXF20250919P00230000 | 230.00 | 21.30 | 24.40 | 0.00 | 0 | 0 | 45.33% | -0.87 | 0.01 | -0.13 | 0.08 | -0.08 |
| VXF20250919P00235000 | 235.00 | 26.20 | 29.40 | 0.00 | 0 | 0 | 51.69% | -0.88 | 0.01 | -0.14 | 0.08 | -0.08 |
| VXF20250919P00240000 | 240.00 | 31.20 | 34.30 | 0.00 | 0 | 0 | 59.09% | -0.88 | 0.01 | -0.15 | 0.08 | -0.08 |
| VXF20250919P00245000 | 245.00 | 36.20 | 39.30 | 0.00 | 0 | 0 | 64.96% | -0.89 | 0.01 | -0.16 | 0.07 | -0.09 |
| VXF20250919P00250000 | 250.00 | 41.20 | 44.30 | 0.00 | 0 | 0 | 70.59% | -0.90 | 0.01 | -0.16 | 0.07 | -0.09 |
| VXF20250919P00255000 | 255.00 | 46.20 | 49.20 | 0.00 | 0 | 0 | 76.02% | -0.90 | 0.01 | -0.17 | 0.07 | -0.09 |
