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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALRM20250919P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 3 | 237.92% | -0.08 | 0.01 | -0.13 | 0.02 | -0.00 |
| ALRM20250919P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 104.97% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ALRM20250919P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 91.53% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ALRM20250919P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 78.85% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ALRM20250919P00042500 | 42.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 66.81% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ALRM20250919P00045000 | 45.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 98.59% | -0.09 | 0.02 | -0.06 | 0.02 | -0.00 |
| ALRM20250919P00047500 | 47.50 | 0.00 | 0.75 | 0.00 | 0 | 2 | 75.13% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| ALRM20250919P00050000 | 50.00 | 0.05 | 0.55 | 0.00 | 0 | 5 | 42.66% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| ALRM20250919P00052500 | 52.50 | 0.00 | 0.90 | 0.00 | 0 | 7 | 31.47% | -0.08 | 0.04 | -0.02 | 0.02 | -0.00 |
| ALRM20250919P00055000 | 55.00 | 0.35 | 0.65 | 0.00 | 0 | 5 | 30.74% | -0.25 | 0.10 | -0.04 | 0.04 | -0.00 |
| ALRM20250919P00057500 | 57.50 | 1.30 | 1.60 | 0.00 | 0 | 1 | 28.87% | -0.55 | 0.13 | -0.05 | 0.04 | -0.01 |
| ALRM20250919P00060000 | 60.00 | 1.90 | 4.80 | 0.00 | 0 | 1 | 33.23% | -0.80 | 0.10 | -0.05 | 0.03 | -0.01 |
| ALRM20250919P00062500 | 62.50 | 4.20 | 6.30 | 0.00 | 0 | 0 | 60.81% | -0.77 | 0.05 | -0.08 | 0.03 | -0.01 |
| ALRM20250919P00065000 | 65.00 | 6.60 | 8.80 | 0.00 | 0 | 1 | 74.70% | -0.80 | 0.04 | -0.09 | 0.03 | -0.01 |
| ALRM20250919P00067500 | 67.50 | 8.70 | 11.30 | 0.00 | 0 | 0 | 93.98% | -0.80 | 0.03 | -0.11 | 0.03 | -0.01 |
| ALRM20250919P00070000 | 70.00 | 11.50 | 13.50 | 0.00 | 0 | 0 | 90.75% | -0.87 | 0.02 | -0.09 | 0.02 | -0.01 |
| ALRM20250919P00072500 | 72.50 | 14.80 | 17.30 | 0.00 | 0 | 0 | 98.68% | -0.89 | 0.02 | -0.09 | 0.02 | -0.01 |
| ALRM20250919P00075000 | 75.00 | 16.00 | 19.20 | 0.00 | 0 | 0 | 127.29% | -0.84 | 0.02 | -0.13 | 0.03 | -0.01 |
| ALRM20250919P00080000 | 80.00 | 21.40 | 25.00 | 0.00 | 0 | 0 | 180.67% | -0.79 | 0.02 | -0.21 | 0.03 | -0.02 |
| ALRM20250919P00085000 | 85.00 | 26.20 | 29.00 | 0.00 | 0 | 0 | 163.33% | -0.87 | 0.01 | -0.15 | 0.02 | -0.02 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALRM20250919C00032500 | 32.50 | 22.60 | 26.50 | 0.00 | 0 | 0 | 279.74% | 0.91 | 0.01 | -0.19 | 0.02 | 0.01 |
| ALRM20250919C00035000 | 35.00 | 20.10 | 24.00 | 0.00 | 0 | 0 | 251.14% | 0.90 | 0.01 | -0.18 | 0.02 | 0.01 |
| ALRM20250919C00037500 | 37.50 | 17.60 | 21.50 | 0.00 | 0 | 0 | 224.40% | 0.89 | 0.01 | -0.18 | 0.02 | 0.01 |
| ALRM20250919C00040000 | 40.00 | 15.10 | 19.00 | 0.00 | 0 | 0 | 199.17% | 0.87 | 0.01 | -0.17 | 0.02 | 0.01 |
| ALRM20250919C00042500 | 42.50 | 13.70 | 16.20 | 0.00 | 0 | 0 | 97.21% | 0.96 | 0.01 | -0.04 | 0.01 | 0.02 |
| ALRM20250919C00045000 | 45.00 | 10.10 | 13.80 | 0.00 | 0 | 0 | 137.47% | 0.85 | 0.02 | -0.13 | 0.03 | 0.01 |
| ALRM20250919C00047500 | 47.50 | 7.90 | 11.10 | 0.00 | 0 | 0 | 116.33% | 0.83 | 0.02 | -0.12 | 0.03 | 0.01 |
| ALRM20250919C00050000 | 50.00 | 5.80 | 9.00 | 0.00 | 0 | 0 | 67.87% | 0.86 | 0.03 | -0.06 | 0.03 | 0.02 |
| ALRM20250919C00052500 | 52.50 | 3.50 | 6.50 | 0.00 | 0 | 0 | 38.93% | 0.88 | 0.05 | -0.03 | 0.02 | 0.02 |
| ALRM20250919C00055000 | 55.00 | 2.10 | 3.80 | 0.00 | 0 | 6 | 36.23% | 0.73 | 0.08 | -0.05 | 0.04 | 0.01 |
| ALRM20250919C00057500 | 57.50 | 0.85 | 1.10 | 0.00 | 0 | 10 | 23.98% | 0.47 | 0.15 | -0.04 | 0.04 | 0.01 |
| ALRM20250919C00060000 | 60.00 | 0.10 | 0.35 | 0.00 | 0 | 20 | 23.86% | 0.17 | 0.09 | -0.02 | 0.03 | 0.00 |
| ALRM20250919C00062500 | 62.50 | 0.00 | 0.50 | 0.00 | 0 | 15 | 37.59% | 0.13 | 0.05 | -0.03 | 0.02 | 0.00 |
| ALRM20250919C00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 54.64% | 0.13 | 0.03 | -0.05 | 0.02 | 0.00 |
| ALRM20250919C00067500 | 67.50 | 0.00 | 2.15 | 0.00 | 0 | 2 | 74.09% | 0.15 | 0.03 | -0.07 | 0.03 | 0.00 |
| ALRM20250919C00070000 | 70.00 | 0.00 | 0.50 | 0.00 | 0 | 6 | 68.62% | 0.08 | 0.02 | -0.04 | 0.02 | 0.00 |
| ALRM20250919C00072500 | 72.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 99.13% | 0.13 | 0.02 | -0.08 | 0.02 | 0.00 |
| ALRM20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 124.55% | 0.17 | 0.02 | -0.12 | 0.03 | 0.00 |
| ALRM20250919C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 143.33% | 0.15 | 0.01 | -0.13 | 0.03 | 0.00 |
| ALRM20250919C00085000 | 85.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 115.15% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
