XYZ - Block, Inc. - Rantaian Opsyen

Tamat tempoh

Calls untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
XYZ20250912C00065000	65.00	9.95	10.15	11.45	3	29	48.72%	0.98	0.01	-0.01	0.00	0.01
XYZ20250912C00066000	66.00	8.90	9.30	0.00	0	28	51.79%	0.96	0.02	-0.03	0.01	0.01
XYZ20250912C00067000	67.00	8.00	8.15	7.40	1	28	46.55%	0.96	0.02	-0.03	0.01	0.01
XYZ20250912C00068000	68.00	6.90	7.35	6.60	1	12	49.50%	0.92	0.03	-0.05	0.02	0.01
XYZ20250912C00069000	69.00	6.05	6.45	0.00	0	7	47.94%	0.90	0.04	-0.06	0.02	0.01
XYZ20250912C00070000	70.00	5.20	5.35	5.06	4	30	42.85%	0.88	0.05	-0.06	0.02	0.01
XYZ20250912C00071000	71.00	4.35	4.45	4.35	6	42	42.32%	0.82	0.06	-0.08	0.03	0.01
XYZ20250912C00072000	72.00	3.50	3.65	3.05	4	29	39.95%	0.77	0.07	-0.09	0.03	0.01
XYZ20250912C00073000	73.00	2.79	2.89	2.76	35	58	39.92%	0.69	0.09	-0.11	0.04	0.01
XYZ20250912C00074000	74.00	2.17	2.20	2.10	63	101	39.76%	0.59	0.09	-0.12	0.04	0.01
XYZ20250912C00075000	75.00	1.60	1.64	1.58	923	270	39.07%	0.50	0.10	-0.12	0.04	0.01
XYZ20250912C00076000	76.00	1.14	1.17	1.15	2,352	186	38.66%	0.40	0.10	-0.11	0.04	0.01
XYZ20250912C00077000	77.00	0.79	0.82	0.79	2,695	141	38.54%	0.31	0.09	-0.10	0.04	0.00
XYZ20250912C00078000	78.00	0.53	0.57	0.54	670	5,713	38.71%	0.23	0.08	-0.09	0.03	0.00
XYZ20250912C00079000	79.00	0.34	0.37	0.35	2,280	368	38.89%	0.17	0.06	-0.07	0.03	0.00
XYZ20250912C00080000	80.00	0.22	0.26	0.23	750	911	39.31%	0.12	0.05	-0.06	0.02	0.00
XYZ20250912C00081000	81.00	0.14	0.17	0.17	2,619	4,250	40.16%	0.08	0.04	-0.04	0.02	0.00
XYZ20250912C00082000	82.00	0.09	0.11	0.11	73	1,672	40.69%	0.06	0.03	-0.03	0.01	0.00
XYZ20250912C00083000	83.00	0.05	0.08	0.06	418	233	41.94%	0.04	0.02	-0.02	0.01	0.00
XYZ20250912C00084000	84.00	0.03	0.06	0.05	5	216	43.26%	0.03	0.02	-0.02	0.01	0.00

Puts untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
XYZ20250912P00065000	65.00	0.04	0.06	0.05	15	53	53.38%	-0.03	0.01	-0.02	0.01	-0.00
XYZ20250912P00066000	66.00	0.06	0.07	0.08	28	24	50.57%	-0.03	0.01	-0.03	0.01	-0.00
XYZ20250912P00067000	67.00	0.08	0.10	0.09	13	75	48.77%	-0.05	0.02	-0.03	0.01	-0.00
XYZ20250912P00068000	68.00	0.12	0.14	0.14	64	2,167	46.78%	-0.07	0.03	-0.04	0.01	-0.00
XYZ20250912P00069000	69.00	0.17	0.20	0.17	19	242	45.01%	-0.09	0.04	-0.05	0.02	-0.00
XYZ20250912P00070000	70.00	0.25	0.28	0.29	51	540	43.49%	-0.13	0.05	-0.07	0.02	-0.00
XYZ20250912P00071000	71.00	0.38	0.41	0.37	25	340	42.67%	-0.18	0.06	-0.08	0.03	-0.00
XYZ20250912P00072000	72.00	0.56	0.60	0.58	288	303	41.51%	-0.24	0.07	-0.10	0.03	-0.00
XYZ20250912P00073000	73.00	0.82	0.85	0.90	239	292	40.73%	-0.32	0.08	-0.11	0.04	-0.00
XYZ20250912P00074000	74.00	1.15	1.20	1.21	132	260	39.90%	-0.41	0.09	-0.12	0.04	-0.01
XYZ20250912P00075000	75.00	1.59	1.64	1.58	663	1,133	39.42%	-0.50	0.10	-0.12	0.04	-0.01
XYZ20250912P00076000	76.00	2.13	2.18	2.12	2,323	485	39.12%	-0.60	0.10	-0.12	0.04	-0.01
XYZ20250912P00077000	77.00	2.77	2.84	2.82	74	1,099	38.99%	-0.69	0.09	-0.11	0.04	-0.01
XYZ20250912P00078000	78.00	3.50	3.60	3.46	34	191	38.85%	-0.77	0.08	-0.09	0.03	-0.01
XYZ20250912P00079000	79.00	4.30	4.45	4.50	26	223	39.50%	-0.83	0.06	-0.07	0.03	-0.01
XYZ20250912P00080000	80.00	5.05	5.30	5.38	27	106	39.65%	-0.88	0.05	-0.06	0.02	-0.01
XYZ20250912P00081000	81.00	6.00	6.25	6.30	2	349	40.33%	-0.92	0.04	-0.04	0.02	-0.01
XYZ20250912P00082000	82.00	6.90	7.45	0.00	0	16	49.72%	-0.90	0.03	-0.06	0.02	-0.01
XYZ20250912P00083000	83.00	7.90	8.40	0.00	0	7	54.49%	-0.91	0.03	-0.06	0.02	-0.01
XYZ20250912P00084000	84.00	9.00	9.20	9.70	2	2	46.20%	-0.97	0.02	-0.03	0.01	-0.01