Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 05, 2025
Puts
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BPOP20250919C00080000 | 80.00 | 43.00 | 47.90 | 0.00 | 0 | 0 | 196.22% | 0.92 | 0.00 | -0.27 | 0.04 | 0.02 |
| BPOP20250919C00085000 | 85.00 | 38.00 | 42.90 | 0.00 | 0 | 0 | 172.82% | 0.91 | 0.00 | -0.25 | 0.04 | 0.02 |
| BPOP20250919C00090000 | 90.00 | 33.30 | 37.50 | 0.00 | 0 | 0 | 155.49% | 0.90 | 0.00 | -0.25 | 0.04 | 0.02 |
| BPOP20250919C00095000 | 95.00 | 28.70 | 32.40 | 0.00 | 0 | 0 | 134.29% | 0.89 | 0.01 | -0.24 | 0.05 | 0.02 |
| BPOP20250919C00100000 | 100.00 | 23.00 | 27.40 | 0.00 | 0 | 1 | 116.07% | 0.87 | 0.01 | -0.22 | 0.05 | 0.02 |
| BPOP20250919C00105000 | 105.00 | 18.40 | 22.50 | 0.00 | 0 | 0 | 100.11% | 0.85 | 0.01 | -0.22 | 0.06 | 0.02 |
| BPOP20250919C00110000 | 110.00 | 13.30 | 17.70 | 0.00 | 0 | 0 | 85.47% | 0.81 | 0.01 | -0.21 | 0.07 | 0.02 |
| BPOP20250919C00115000 | 115.00 | 8.50 | 12.80 | 0.00 | 0 | 1 | 68.60% | 0.77 | 0.02 | -0.20 | 0.07 | 0.02 |
| BPOP20250919C00120000 | 120.00 | 3.90 | 8.00 | 0.00 | 0 | 7 | 23.17% | 0.88 | 0.04 | -0.05 | 0.04 | 0.02 |
| BPOP20250919C00125000 | 125.00 | 2.00 | 2.50 | 1.86 | 3 | 1 | 22.81% | 0.55 | 0.08 | -0.09 | 0.09 | 0.02 |
| BPOP20250919C00130000 | 130.00 | 0.30 | 0.95 | 0.70 | 1 | 0 | 22.86% | 0.21 | 0.05 | -0.06 | 0.07 | 0.01 |
| BPOP20250919C00135000 | 135.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 57.75% | 0.27 | 0.02 | -0.17 | 0.08 | 0.01 |
| BPOP20250919C00140000 | 140.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 54.31% | 0.16 | 0.02 | -0.11 | 0.06 | 0.01 |
| BPOP20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 86.32% | 0.22 | 0.01 | -0.22 | 0.07 | 0.01 |
| BPOP20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 97.66% | 0.20 | 0.01 | -0.24 | 0.07 | 0.01 |
| BPOP20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 108.19% | 0.19 | 0.01 | -0.25 | 0.07 | 0.01 |
| BPOP20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 118.05% | 0.17 | 0.01 | -0.26 | 0.06 | 0.01 |
| BPOP20250919C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 127.34% | 0.16 | 0.01 | -0.27 | 0.06 | 0.01 |
| BPOP20250919C00170000 | 170.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 137.82% | 0.16 | 0.01 | -0.29 | 0.06 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BPOP20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 198.87% | -0.09 | 0.00 | -0.28 | 0.04 | -0.00 |
| BPOP20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 177.96% | -0.10 | 0.00 | -0.27 | 0.04 | -0.01 |
| BPOP20250919P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 158.01% | -0.11 | 0.00 | -0.26 | 0.05 | -0.01 |
| BPOP20250919P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 138.83% | -0.13 | 0.01 | -0.25 | 0.05 | -0.01 |
| BPOP20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 120.26% | -0.14 | 0.01 | -0.24 | 0.06 | -0.01 |
| BPOP20250919P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 102.10% | -0.17 | 0.01 | -0.22 | 0.06 | -0.01 |
| BPOP20250919P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 84.10% | -0.20 | 0.01 | -0.20 | 0.07 | -0.01 |
| BPOP20250919P00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 22 | 37.98% | -0.12 | 0.02 | -0.07 | 0.05 | -0.01 |
| BPOP20250919P00120000 | 120.00 | 0.05 | 1.65 | 0.48 | 10 | 10 | 27.37% | -0.21 | 0.04 | -0.07 | 0.07 | -0.01 |
| BPOP20250919P00125000 | 125.00 | 0.05 | 4.80 | 0.00 | 0 | 0 | 25.19% | -0.49 | 0.07 | -0.09 | 0.10 | -0.02 |
| BPOP20250919P00130000 | 130.00 | 3.50 | 7.10 | 0.00 | 0 | 0 | 18.30% | -0.87 | 0.05 | -0.04 | 0.05 | -0.03 |
| BPOP20250919P00135000 | 135.00 | 8.00 | 12.50 | 0.00 | 0 | 0 | 28.13% | -0.92 | 0.02 | -0.04 | 0.04 | -0.03 |
| BPOP20250919P00140000 | 140.00 | 13.20 | 17.40 | 0.00 | 0 | 0 | 39.40% | -0.93 | 0.02 | -0.05 | 0.03 | -0.03 |
| BPOP20250919P00145000 | 145.00 | 18.30 | 22.40 | 0.00 | 0 | 0 | 50.15% | -0.93 | 0.01 | -0.06 | 0.03 | -0.03 |
| BPOP20250919P00150000 | 150.00 | 23.30 | 27.40 | 0.00 | 0 | 0 | 58.82% | -0.94 | 0.01 | -0.06 | 0.03 | -0.03 |
| BPOP20250919P00155000 | 155.00 | 28.00 | 32.50 | 0.00 | 0 | 0 | 62.82% | -0.96 | 0.01 | -0.05 | 0.02 | -0.03 |
| BPOP20250919P00160000 | 160.00 | 33.10 | 37.50 | 0.00 | 0 | 0 | 72.60% | -0.95 | 0.01 | -0.06 | 0.02 | -0.03 |
| BPOP20250919P00165000 | 165.00 | 38.20 | 42.40 | 0.00 | 0 | 0 | 74.60% | -0.97 | 0.00 | -0.04 | 0.02 | -0.03 |
| BPOP20250919P00170000 | 170.00 | 43.00 | 47.50 | 0.00 | 0 | 0 | 81.29% | -0.97 | 0.00 | -0.04 | 0.02 | -0.03 |
