Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 151.36% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| A20250919P00085000 | 85.00 | 0.00 | 1.70 | 0.00 | 0 | 43 | 133.97% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| A20250919P00090000 | 90.00 | 0.00 | 1.70 | 0.00 | 0 | 78 | 118.54% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| A20250919P00095000 | 95.00 | 0.00 | 0.25 | 0.06 | 2 | 133 | 74.01% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| A20250919P00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 242 | 52.55% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| A20250919P00105000 | 105.00 | 0.00 | 0.30 | 0.75 | 1 | 200 | 56.01% | -0.03 | 0.00 | -0.03 | 0.02 | -0.00 |
| A20250919P00110000 | 110.00 | 0.05 | 0.25 | 0.10 | 2 | 777 | 42.10% | -0.03 | 0.01 | -0.02 | 0.02 | -0.00 |
| A20250919P00115000 | 115.00 | 0.10 | 0.30 | 0.13 | 582 | 996 | 35.45% | -0.05 | 0.01 | -0.03 | 0.03 | -0.00 |
| A20250919P00120000 | 120.00 | 0.30 | 0.70 | 0.45 | 7 | 691 | 30.70% | -0.11 | 0.02 | -0.05 | 0.05 | -0.01 |
| A20250919P00125000 | 125.00 | 0.95 | 1.45 | 1.35 | 14 | 274 | 28.32% | -0.28 | 0.05 | -0.09 | 0.09 | -0.01 |
| A20250919P00130000 | 130.00 | 2.05 | 3.40 | 3.40 | 157 | 42 | 26.98% | -0.55 | 0.06 | -0.10 | 0.10 | -0.02 |
| A20250919P00135000 | 135.00 | 6.40 | 6.90 | 0.00 | 0 | 30 | 24.81% | -0.83 | 0.04 | -0.06 | 0.06 | -0.03 |
| A20250919P00140000 | 140.00 | 9.30 | 12.20 | 0.00 | 0 | 8 | 41.92% | -0.84 | 0.02 | -0.10 | 0.06 | -0.03 |
| A20250919P00145000 | 145.00 | 14.40 | 17.10 | 0.00 | 0 | 3 | 49.15% | -0.88 | 0.02 | -0.09 | 0.05 | -0.03 |
| A20250919P00150000 | 150.00 | 19.50 | 22.40 | 0.00 | 0 | 2 | 66.97% | -0.86 | 0.01 | -0.13 | 0.06 | -0.03 |
| A20250919P00155000 | 155.00 | 24.30 | 27.40 | 0.00 | 0 | 2 | 76.66% | -0.88 | 0.01 | -0.14 | 0.05 | -0.03 |
| A20250919P00160000 | 160.00 | 30.40 | 32.10 | 0.00 | 0 | 0 | 83.58% | -0.89 | 0.01 | -0.14 | 0.05 | -0.03 |
| A20250919P00165000 | 165.00 | 34.80 | 36.90 | 0.00 | 0 | 0 | 87.11% | -0.92 | 0.01 | -0.12 | 0.04 | -0.03 |
| A20250919P00170000 | 170.00 | 39.50 | 42.00 | 0.00 | 0 | 0 | 97.52% | -0.91 | 0.01 | -0.14 | 0.04 | -0.03 |
| A20250919P00175000 | 175.00 | 44.80 | 46.80 | 0.00 | 0 | 0 | 99.28% | -0.93 | 0.01 | -0.12 | 0.03 | -0.03 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A20250919C00080000 | 80.00 | 48.30 | 50.70 | 0.00 | 0 | 20 | 149.44% | 0.96 | 0.00 | -0.10 | 0.02 | 0.03 |
| A20250919C00085000 | 85.00 | 43.10 | 45.50 | 0.00 | 0 | 1 | 123.07% | 0.97 | 0.00 | -0.07 | 0.02 | 0.03 |
| A20250919C00090000 | 90.00 | 38.00 | 40.60 | 0.00 | 0 | 61 | 110.62% | 0.96 | 0.00 | -0.08 | 0.02 | 0.03 |
| A20250919C00095000 | 95.00 | 33.00 | 35.60 | 0.00 | 0 | 8 | 91.58% | 0.96 | 0.00 | -0.06 | 0.02 | 0.03 |
| A20250919C00100000 | 100.00 | 28.00 | 30.20 | 0.00 | 0 | 10 | 75.86% | 0.96 | 0.00 | -0.05 | 0.02 | 0.04 |
| A20250919C00105000 | 105.00 | 22.80 | 25.90 | 0.00 | 0 | 38 | 70.74% | 0.94 | 0.01 | -0.07 | 0.03 | 0.04 |
| A20250919C00110000 | 110.00 | 18.70 | 20.10 | 0.00 | 0 | 210 | 40.62% | 0.98 | 0.00 | -0.01 | 0.01 | 0.04 |
| A20250919C00115000 | 115.00 | 13.30 | 15.70 | 15.37 | 1 | 459 | 27.15% | 0.98 | 0.01 | -0.01 | 0.01 | 0.04 |
| A20250919C00120000 | 120.00 | 9.20 | 9.50 | 9.60 | 17 | 1,081 | 30.86% | 0.89 | 0.02 | -0.05 | 0.05 | 0.04 |
| A20250919C00125000 | 125.00 | 4.70 | 5.30 | 5.25 | 22 | 748 | 28.94% | 0.72 | 0.05 | -0.09 | 0.09 | 0.03 |
| A20250919C00130000 | 130.00 | 1.80 | 2.50 | 2.23 | 27 | 1,036 | 27.10% | 0.45 | 0.06 | -0.10 | 0.10 | 0.02 |
| A20250919C00135000 | 135.00 | 0.05 | 0.85 | 0.62 | 26 | 387 | 25.30% | 0.19 | 0.04 | -0.06 | 0.07 | 0.01 |
| A20250919C00140000 | 140.00 | 0.00 | 0.20 | 0.24 | 2 | 122 | 23.90% | 0.04 | 0.01 | -0.02 | 0.02 | 0.00 |
| A20250919C00145000 | 145.00 | 0.00 | 0.50 | 0.07 | 2 | 171 | 28.61% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| A20250919C00150000 | 150.00 | 0.00 | 0.40 | 0.00 | 0 | 181 | 44.38% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| A20250919C00155000 | 155.00 | 0.00 | 0.30 | 0.05 | 1 | 33 | 41.95% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| A20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 114 | 84.57% | 0.11 | 0.01 | -0.14 | 0.05 | 0.01 |
| A20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 1,482 | 83.23% | 0.08 | 0.01 | -0.11 | 0.04 | 0.00 |
| A20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 175 | 90.70% | 0.07 | 0.01 | -0.11 | 0.03 | 0.00 |
| A20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 97.82% | 0.07 | 0.01 | -0.11 | 0.03 | 0.00 |
