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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BIO20250919P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 141.87% | -0.06 | 0.00 | -0.35 | 0.07 | -0.01 |
| BIO20250919P00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 127.53% | -0.07 | 0.00 | -0.34 | 0.08 | -0.01 |
| BIO20250919P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 113.69% | -0.08 | 0.00 | -0.33 | 0.08 | -0.01 |
| BIO20250919P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 100.27% | -0.08 | 0.00 | -0.31 | 0.09 | -0.01 |
| BIO20250919P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 87.16% | -0.10 | 0.00 | -0.30 | 0.10 | -0.01 |
| BIO20250919P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 14 | 74.28% | -0.11 | 0.00 | -0.28 | 0.11 | -0.01 |
| BIO20250919P00260000 | 260.00 | 0.00 | 3.00 | 0.00 | 0 | 6 | 53.43% | -0.10 | 0.01 | -0.19 | 0.10 | -0.01 |
| BIO20250919P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 48.67% | -0.16 | 0.01 | -0.24 | 0.14 | -0.02 |
| BIO20250919P00280000 | 280.00 | 0.10 | 10.00 | 0.00 | 0 | 1 | 50.19% | -0.27 | 0.01 | -0.35 | 0.19 | -0.03 |
| BIO20250919P00290000 | 290.00 | 0.10 | 10.00 | 0.00 | 0 | 3 | 33.52% | -0.37 | 0.02 | -0.26 | 0.22 | -0.04 |
| BIO20250919P00300000 | 300.00 | 4.00 | 13.00 | 0.00 | 0 | 0 | 26.98% | -0.59 | 0.03 | -0.22 | 0.22 | -0.06 |
| BIO20250919P00310000 | 310.00 | 11.00 | 20.90 | 0.00 | 0 | 1 | 25.47% | -0.82 | 0.02 | -0.14 | 0.15 | -0.06 |
| BIO20250919P00320000 | 320.00 | 20.00 | 29.00 | 0.00 | 0 | 1 | 51.91% | -0.76 | 0.01 | -0.33 | 0.18 | -0.07 |
| BIO20250919P00330000 | 330.00 | 30.00 | 39.00 | 0.00 | 0 | 0 | 62.92% | -0.79 | 0.01 | -0.37 | 0.16 | -0.08 |
| BIO20250919P00340000 | 340.00 | 40.00 | 48.90 | 0.00 | 0 | 0 | 72.99% | -0.82 | 0.01 | -0.40 | 0.15 | -0.08 |
| BIO20250919P00350000 | 350.00 | 50.00 | 59.00 | 0.00 | 0 | 0 | 82.35% | -0.83 | 0.01 | -0.43 | 0.15 | -0.08 |
| BIO20250919P00360000 | 360.00 | 60.00 | 68.90 | 0.00 | 0 | 0 | 91.13% | -0.84 | 0.00 | -0.45 | 0.14 | -0.08 |
| BIO20250919P00370000 | 370.00 | 70.00 | 78.90 | 0.00 | 0 | 0 | 99.43% | -0.85 | 0.00 | -0.47 | 0.13 | -0.09 |
| BIO20250919P00380000 | 380.00 | 80.00 | 89.00 | 0.00 | 0 | 0 | 107.30% | -0.86 | 0.00 | -0.48 | 0.13 | -0.09 |
| BIO20250919P00390000 | 390.00 | 90.10 | 98.20 | 0.00 | 0 | 0 | 114.81% | -0.87 | 0.00 | -0.50 | 0.12 | -0.09 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BIO20250919C00200000 | 200.00 | 92.00 | 101.00 | 0.00 | 0 | 0 | 108.53% | 0.97 | 0.00 | -0.12 | 0.04 | 0.07 |
| BIO20250919C00210000 | 210.00 | 82.00 | 91.00 | 0.00 | 0 | 0 | 96.36% | 0.97 | 0.00 | -0.11 | 0.04 | 0.08 |
| BIO20250919C00220000 | 220.00 | 72.00 | 81.00 | 0.00 | 0 | 0 | 84.70% | 0.97 | 0.00 | -0.11 | 0.04 | 0.08 |
| BIO20250919C00230000 | 230.00 | 62.00 | 71.00 | 0.00 | 0 | 6 | 73.47% | 0.96 | 0.00 | -0.10 | 0.04 | 0.08 |
| BIO20250919C00240000 | 240.00 | 52.00 | 60.90 | 0.00 | 0 | 14 | 62.63% | 0.96 | 0.00 | -0.10 | 0.05 | 0.09 |
| BIO20250919C00250000 | 250.00 | 42.00 | 51.00 | 0.00 | 0 | 7 | 59.82% | 0.93 | 0.00 | -0.15 | 0.08 | 0.09 |
| BIO20250919C00260000 | 260.00 | 33.00 | 40.20 | 0.00 | 0 | 25 | 43.32% | 0.94 | 0.00 | -0.10 | 0.07 | 0.09 |
| BIO20250919C00270000 | 270.00 | 23.00 | 32.00 | 0.00 | 0 | 16 | 41.04% | 0.88 | 0.01 | -0.16 | 0.12 | 0.09 |
| BIO20250919C00280000 | 280.00 | 14.00 | 23.00 | 0.00 | 0 | 31 | 33.32% | 0.81 | 0.01 | -0.18 | 0.16 | 0.09 |
| BIO20250919C00290000 | 290.00 | 6.00 | 14.90 | 0.00 | 0 | 65 | 31.00% | 0.64 | 0.02 | -0.24 | 0.22 | 0.07 |
| BIO20250919C00300000 | 300.00 | 0.10 | 10.00 | 0.00 | 0 | 30 | 29.45% | 0.42 | 0.02 | -0.24 | 0.23 | 0.05 |
| BIO20250919C00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 22 | 31.16% | 0.24 | 0.02 | -0.20 | 0.18 | 0.03 |
| BIO20250919C00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 42.44% | 0.19 | 0.01 | -0.23 | 0.16 | 0.02 |
| BIO20250919C00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 52.51% | 0.16 | 0.01 | -0.26 | 0.14 | 0.02 |
| BIO20250919C00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 61.73% | 0.14 | 0.01 | -0.28 | 0.13 | 0.01 |
| BIO20250919C00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 70.31% | 0.13 | 0.01 | -0.30 | 0.12 | 0.01 |
| BIO20250919C00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 78.37% | 0.12 | 0.00 | -0.31 | 0.11 | 0.01 |
| BIO20250919C00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 85.99% | 0.11 | 0.00 | -0.32 | 0.11 | 0.01 |
| BIO20250919C00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 93.22% | 0.10 | 0.00 | -0.34 | 0.10 | 0.01 |
| BIO20250919C00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 100.13% | 0.10 | 0.00 | -0.35 | 0.10 | 0.01 |
