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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADTN20250919P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ADTN20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 739.11% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| ADTN20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 552.85% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| ADTN20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 431.13% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| ADTN20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 340.13% | -0.09 | 0.03 | -0.04 | 0.00 | -0.00 |
| ADTN20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 266.55% | -0.12 | 0.04 | -0.04 | 0.00 | -0.00 |
| ADTN20250919P00007000 | 7.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 139.48% | -0.09 | 0.06 | -0.02 | 0.00 | -0.00 |
| ADTN20250919P00008000 | 8.00 | 0.00 | 0.10 | 0.10 | 11 | 13 | 81.37% | -0.10 | 0.11 | -0.01 | 0.00 | -0.00 |
| ADTN20250919P00009000 | 9.00 | 0.10 | 0.20 | 0.00 | 0 | 241 | 56.72% | -0.23 | 0.28 | -0.01 | 0.01 | -0.00 |
| ADTN20250919P00010000 | 10.00 | 0.45 | 0.65 | 0.00 | 0 | 4 | 51.13% | -0.59 | 0.40 | -0.01 | 0.01 | -0.00 |
| ADTN20250919P00011000 | 11.00 | 1.25 | 1.40 | 0.00 | 0 | 0 | 54.10% | -0.88 | 0.22 | -0.01 | 0.00 | -0.00 |
| ADTN20250919P00012000 | 12.00 | 2.15 | 2.45 | 0.00 | 0 | 0 | 92.51% | -0.86 | 0.13 | -0.01 | 0.00 | -0.00 |
| ADTN20250919P00013000 | 13.00 | 3.10 | 3.40 | 0.00 | 0 | 0 | 115.42% | -0.88 | 0.09 | -0.02 | 0.00 | -0.00 |
| ADTN20250919P00014000 | 14.00 | 4.20 | 4.40 | 0.00 | 0 | 0 | 135.51% | -0.90 | 0.07 | -0.02 | 0.00 | -0.00 |
| ADTN20250919P00015000 | 15.00 | 5.20 | 5.40 | 0.00 | 0 | 0 | 180.13% | -0.85 | 0.07 | -0.03 | 0.00 | -0.00 |
| ADTN20250919P00016000 | 16.00 | 6.10 | 6.50 | 0.00 | 0 | 0 | 290.51% | -0.72 | 0.06 | -0.07 | 0.01 | -0.00 |
| ADTN20250919P00017000 | 17.00 | 7.20 | 7.40 | 0.00 | 0 | 0 | 309.09% | -0.73 | 0.06 | -0.07 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADTN20250919C00001000 | 1.00 | 8.00 | 9.50 | 0.00 | 0 | 0 | 631.61% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| ADTN20250919C00002000 | 2.00 | 7.00 | 8.50 | 0.00 | 0 | 0 | 431.25% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| ADTN20250919C00003000 | 3.00 | 6.00 | 7.50 | 0.00 | 0 | 0 | 321.64% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| ADTN20250919C00004000 | 4.00 | 5.20 | 6.40 | 0.00 | 0 | 0 | 290.44% | 0.97 | 0.01 | -0.01 | 0.00 | 0.00 |
| ADTN20250919C00005000 | 5.00 | 4.60 | 4.90 | 0.00 | 0 | 1 | 188.14% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| ADTN20250919C00006000 | 6.00 | 3.60 | 3.90 | 0.00 | 0 | 0 | 210.14% | 0.92 | 0.04 | -0.02 | 0.00 | 0.00 |
| ADTN20250919C00007000 | 7.00 | 2.55 | 2.95 | 0.00 | 0 | 0 | 77.92% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| ADTN20250919C00008000 | 8.00 | 1.60 | 1.85 | 0.00 | 0 | 20 | 74.89% | 0.92 | 0.11 | -0.01 | 0.00 | 0.00 |
| ADTN20250919C00009000 | 9.00 | 0.80 | 1.00 | 0.88 | 3 | 182 | 57.37% | 0.77 | 0.28 | -0.01 | 0.01 | 0.00 |
| ADTN20250919C00010000 | 10.00 | 0.20 | 0.40 | 0.29 | 6 | 659 | 51.71% | 0.41 | 0.39 | -0.01 | 0.01 | 0.00 |
| ADTN20250919C00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 565 | 49.98% | 0.11 | 0.20 | -0.01 | 0.00 | 0.00 |
| ADTN20250919C00012000 | 12.00 | 0.00 | 0.30 | 0.00 | 0 | 5 | 73.67% | 0.08 | 0.11 | -0.01 | 0.00 | 0.00 |
| ADTN20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 167.07% | 0.24 | 0.10 | -0.03 | 0.01 | 0.00 |
| ADTN20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 190.54% | 0.22 | 0.08 | -0.04 | 0.01 | 0.00 |
| ADTN20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 211.33% | 0.20 | 0.07 | -0.04 | 0.01 | 0.00 |
| ADTN20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 230.02% | 0.19 | 0.06 | -0.04 | 0.01 | 0.00 |
| ADTN20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 247.00% | 0.18 | 0.06 | -0.04 | 0.00 | 0.00 |
