Kedaluwarsa
Calls
untuk tanggal pasar June 05, 2026
Puts
untuk tanggal pasar June 05, 2026
| Kontrak | Strike | Bid | Ask | Terakhir | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SH20260618C00026000 | 26.00 | 6.60 | 8.10 | 0.00 | 0 | 0 | 94.39% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| SH20260618C00027000 | 27.00 | 5.60 | 7.10 | 0.00 | 0 | 0 | 93.95% | 0.91 | 0.03 | -0.04 | 0.01 | 0.01 |
| SH20260618C00028000 | 28.00 | 4.70 | 6.00 | 0.00 | 0 | 0 | 72.25% | 0.92 | 0.03 | -0.02 | 0.01 | 0.01 |
| SH20260618C00029000 | 29.00 | 3.70 | 4.90 | 0.00 | 0 | 1 | 61.47% | 0.91 | 0.04 | -0.02 | 0.01 | 0.01 |
| SH20260618C00030000 | 30.00 | 2.70 | 3.90 | 0.00 | 0 | 0 | 50.75% | 0.90 | 0.05 | -0.02 | 0.01 | 0.01 |
| SH20260618C00031000 | 31.00 | 1.75 | 2.90 | 0.00 | 0 | 0 | 40.00% | 0.87 | 0.08 | -0.02 | 0.01 | 0.01 |
| SH20260618C00032000 | 32.00 | 1.65 | 1.90 | 1.50 | 67 | 87 | 18.67% | 0.93 | 0.11 | -0.01 | 0.01 | 0.01 |
| SH20260618C00033000 | 33.00 | 0.60 | 1.00 | 0.90 | 55 | 286 | 15.84% | 0.77 | 0.30 | -0.01 | 0.02 | 0.01 |
| SH20260618C00034000 | 34.00 | 0.25 | 0.40 | 0.33 | 277 | 727 | 19.30% | 0.43 | 0.32 | -0.02 | 0.02 | 0.00 |
| SH20260618C00035000 | 35.00 | 0.10 | 0.20 | 0.14 | 89 | 366 | 23.46% | 0.21 | 0.19 | -0.02 | 0.02 | 0.00 |
| SH20260618C00036000 | 36.00 | 0.00 | 0.10 | 0.00 | 0 | 69 | 23.54% | 0.08 | 0.10 | -0.01 | 0.01 | 0.00 |
| SH20260618C00037000 | 37.00 | 0.00 | 0.20 | 0.05 | 23 | 71 | 26.99% | 0.04 | 0.05 | -0.01 | 0.01 | 0.00 |
| SH20260618C00038000 | 38.00 | 0.00 | 0.20 | 0.05 | 1 | 3 | 33.22% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| SH20260618C00039000 | 39.00 | 0.00 | 0.20 | 0.00 | 0 | 11 | 50.86% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| SH20260618C00040000 | 40.00 | 0.00 | 0.45 | 0.00 | 0 | 201 | 67.73% | 0.10 | 0.04 | -0.03 | 0.01 | 0.00 |
| SH20260618C00041000 | 41.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 74.72% | 0.10 | 0.04 | -0.03 | 0.01 | 0.00 |
| SH20260618C00042000 | 42.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 81.38% | 0.09 | 0.03 | -0.03 | 0.01 | 0.00 |
| SH20260618C00043000 | 43.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 87.75% | 0.09 | 0.03 | -0.03 | 0.01 | 0.00 |
| SH20260618C00044000 | 44.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 93.86% | 0.08 | 0.02 | -0.03 | 0.01 | 0.00 |
| SH20260618C00045000 | 45.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 99.73% | 0.08 | 0.02 | -0.03 | 0.01 | 0.00 |
| SH20260618C00046000 | 46.00 | 0.00 | 0.40 | 0.00 | 0 | 10 | 105.39% | 0.07 | 0.02 | -0.03 | 0.01 | 0.00 |
| Kontrak | Strike | Bid | Ask | Terakhir | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SH20260618P00026000 | 26.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 98.49% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| SH20260618P00027000 | 27.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 87.14% | -0.08 | 0.03 | -0.03 | 0.01 | -0.00 |
| SH20260618P00028000 | 28.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 76.00% | -0.09 | 0.03 | -0.03 | 0.01 | -0.00 |
| SH20260618P00029000 | 29.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 64.99% | -0.10 | 0.04 | -0.03 | 0.01 | -0.00 |
| SH20260618P00030000 | 30.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 54.02% | -0.12 | 0.06 | -0.03 | 0.01 | -0.00 |
| SH20260618P00031000 | 31.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 42.95% | -0.14 | 0.08 | -0.02 | 0.01 | -0.00 |
| SH20260618P00032000 | 32.00 | 0.00 | 0.15 | 0.00 | 0 | 12 | 22.87% | -0.11 | 0.13 | -0.01 | 0.01 | -0.00 |
| SH20260618P00033000 | 33.00 | 0.10 | 0.35 | 0.13 | 20 | 45 | 15.46% | -0.22 | 0.30 | -0.01 | 0.02 | -0.00 |
| SH20260618P00034000 | 34.00 | 0.55 | 0.70 | 0.65 | 13 | 108 | 20.02% | -0.57 | 0.31 | -0.02 | 0.02 | -0.01 |
| SH20260618P00035000 | 35.00 | 1.30 | 2.00 | 0.00 | 0 | 18 | 40.75% | -0.67 | 0.14 | -0.04 | 0.02 | -0.01 |
| SH20260618P00036000 | 36.00 | 2.15 | 3.40 | 0.00 | 0 | 6 | 51.80% | -0.73 | 0.10 | -0.04 | 0.02 | -0.01 |
| SH20260618P00037000 | 37.00 | 3.20 | 4.30 | 0.00 | 0 | 1 | 61.31% | -0.77 | 0.08 | -0.05 | 0.02 | -0.01 |
| SH20260618P00038000 | 38.00 | 4.20 | 5.30 | 0.00 | 0 | 0 | 71.10% | -0.79 | 0.06 | -0.05 | 0.02 | -0.01 |
| SH20260618P00039000 | 39.00 | 5.10 | 6.30 | 0.00 | 0 | 0 | 77.24% | -0.82 | 0.05 | -0.05 | 0.02 | -0.01 |
| SH20260618P00040000 | 40.00 | 6.10 | 7.30 | 0.00 | 0 | 0 | 85.65% | -0.83 | 0.05 | -0.05 | 0.02 | -0.01 |
| SH20260618P00041000 | 41.00 | 7.10 | 8.50 | 0.00 | 0 | 0 | 93.60% | -0.84 | 0.04 | -0.05 | 0.02 | -0.01 |
| SH20260618P00042000 | 42.00 | 8.00 | 9.50 | 0.00 | 0 | 0 | 97.65% | -0.86 | 0.04 | -0.05 | 0.01 | -0.01 |
| SH20260618P00043000 | 43.00 | 8.80 | 10.50 | 0.00 | 0 | 0 | 104.75% | -0.87 | 0.03 | -0.05 | 0.01 | -0.01 |
| SH20260618P00044000 | 44.00 | 9.80 | 11.50 | 0.00 | 0 | 0 | 111.55% | -0.87 | 0.03 | -0.05 | 0.01 | -0.01 |
| SH20260618P00045000 | 45.00 | 10.90 | 12.30 | 0.00 | 0 | 0 | 113.98% | -0.89 | 0.03 | -0.05 | 0.01 | -0.01 |
| SH20260618P00046000 | 46.00 | 11.70 | 13.50 | 0.00 | 0 | 0 | 120.16% | -0.89 | 0.02 | -0.05 | 0.01 | -0.01 |
