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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FN20250919C00280000 | 280.00 | 88.90 | 92.20 | 88.57 | 1 | 84 | 72.60% | 0.98 | 0.00 | -0.08 | 0.04 | 0.11 |
| FN20250919C00290000 | 290.00 | 79.60 | 82.20 | 78.68 | 2 | 582 | 66.67% | 0.97 | 0.00 | -0.09 | 0.05 | 0.11 |
| FN20250919C00300000 | 300.00 | 69.50 | 72.90 | 71.51 | 6 | 261 | 61.31% | 0.96 | 0.00 | -0.11 | 0.06 | 0.11 |
| FN20250919C00310000 | 310.00 | 59.60 | 63.00 | 61.93 | 2 | 24 | 65.36% | 0.93 | 0.00 | -0.22 | 0.10 | 0.11 |
| FN20250919C00320000 | 320.00 | 50.10 | 53.50 | 0.00 | 0 | 33 | 60.70% | 0.90 | 0.00 | -0.26 | 0.13 | 0.11 |
| FN20250919C00330000 | 330.00 | 41.70 | 44.20 | 40.65 | 2 | 39 | 56.99% | 0.86 | 0.01 | -0.32 | 0.16 | 0.11 |
| FN20250919C00340000 | 340.00 | 33.10 | 36.00 | 34.55 | 302 | 561 | 54.73% | 0.80 | 0.01 | -0.39 | 0.20 | 0.10 |
| FN20250919C00350000 | 350.00 | 25.40 | 28.20 | 26.95 | 33 | 112 | 52.57% | 0.73 | 0.01 | -0.45 | 0.24 | 0.09 |
| FN20250919C00360000 | 360.00 | 19.50 | 20.90 | 19.70 | 43 | 99 | 51.50% | 0.63 | 0.01 | -0.51 | 0.27 | 0.08 |
| FN20250919C00370000 | 370.00 | 12.80 | 15.20 | 14.80 | 44 | 17 | 51.37% | 0.53 | 0.01 | -0.53 | 0.29 | 0.07 |
| FN20250919C00380000 | 380.00 | 9.30 | 10.50 | 9.50 | 25 | 61 | 51.18% | 0.42 | 0.01 | -0.52 | 0.28 | 0.06 |
| FN20250919C00390000 | 390.00 | 6.20 | 7.10 | 5.65 | 6 | 257 | 48.80% | 0.31 | 0.01 | -0.45 | 0.26 | 0.04 |
| FN20250919C00400000 | 400.00 | 3.80 | 4.70 | 3.80 | 12 | 146 | 49.83% | 0.23 | 0.01 | -0.39 | 0.22 | 0.03 |
| FN20250919C00410000 | 410.00 | 2.00 | 3.70 | 2.27 | 1 | 50 | 48.87% | 0.16 | 0.01 | -0.30 | 0.18 | 0.02 |
| FN20250919C00420000 | 420.00 | 0.35 | 2.15 | 1.65 | 5 | 59 | 50.43% | 0.11 | 0.01 | -0.25 | 0.14 | 0.02 |
| FN20250919C00430000 | 430.00 | 0.00 | 3.00 | 1.00 | 3 | 44 | 47.98% | 0.06 | 0.00 | -0.15 | 0.09 | 0.01 |
| FN20250919C00440000 | 440.00 | 0.00 | 1.45 | 0.00 | 0 | 9 | 49.97% | 0.04 | 0.00 | -0.12 | 0.07 | 0.01 |
| FN20250919C00450000 | 450.00 | 0.00 | 0.50 | 0.35 | 6 | 44 | 47.51% | 0.02 | 0.00 | -0.06 | 0.04 | 0.00 |
| FN20250919C00460000 | 460.00 | 0.00 | 1.30 | 0.00 | 0 | 34 | 51.21% | 0.02 | 0.00 | -0.05 | 0.03 | 0.00 |
| FN20250919C00470000 | 470.00 | 0.00 | 1.00 | 0.00 | 0 | 3 | 54.60% | 0.02 | 0.00 | -0.05 | 0.03 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FN20250919P00280000 | 280.00 | 0.00 | 1.70 | 0.75 | 7 | 79 | 80.23% | -0.03 | 0.00 | -0.14 | 0.05 | -0.00 |
| FN20250919P00290000 | 290.00 | 0.10 | 2.25 | 0.00 | 0 | 52 | 78.02% | -0.05 | 0.00 | -0.19 | 0.07 | -0.01 |
| FN20250919P00300000 | 300.00 | 0.00 | 2.70 | 0.00 | 0 | 322 | 73.06% | -0.06 | 0.00 | -0.22 | 0.09 | -0.01 |
| FN20250919P00310000 | 310.00 | 0.35 | 3.80 | 0.97 | 5 | 102 | 66.93% | -0.08 | 0.00 | -0.25 | 0.11 | -0.01 |
| FN20250919P00320000 | 320.00 | 2.00 | 3.40 | 2.10 | 5 | 919 | 63.04% | -0.11 | 0.00 | -0.30 | 0.13 | -0.02 |
| FN20250919P00330000 | 330.00 | 2.05 | 4.70 | 3.26 | 5 | 28 | 58.81% | -0.15 | 0.01 | -0.35 | 0.17 | -0.02 |
| FN20250919P00340000 | 340.00 | 2.95 | 6.20 | 4.80 | 112 | 820 | 52.44% | -0.19 | 0.01 | -0.37 | 0.20 | -0.03 |
| FN20250919P00350000 | 350.00 | 4.60 | 8.50 | 6.60 | 2 | 24 | 52.41% | -0.27 | 0.01 | -0.45 | 0.24 | -0.04 |
| FN20250919P00360000 | 360.00 | 7.80 | 12.00 | 9.15 | 1 | 5 | 51.21% | -0.37 | 0.01 | -0.51 | 0.27 | -0.05 |
| FN20250919P00370000 | 370.00 | 13.10 | 16.00 | 14.14 | 14 | 5 | 51.09% | -0.47 | 0.01 | -0.53 | 0.29 | -0.06 |
| FN20250919P00380000 | 380.00 | 18.50 | 21.70 | 23.07 | 1 | 2 | 51.31% | -0.58 | 0.01 | -0.53 | 0.28 | -0.08 |
| FN20250919P00390000 | 390.00 | 24.90 | 28.20 | 0.00 | 0 | 0 | 50.10% | -0.68 | 0.01 | -0.47 | 0.26 | -0.09 |
| FN20250919P00400000 | 400.00 | 32.60 | 36.10 | 0.00 | 0 | 59 | 47.88% | -0.78 | 0.01 | -0.37 | 0.22 | -0.09 |
| FN20250919P00410000 | 410.00 | 41.00 | 44.30 | 0.00 | 0 | 0 | 47.53% | -0.85 | 0.01 | -0.28 | 0.17 | -0.09 |
| FN20250919P00420000 | 420.00 | 50.10 | 53.70 | 0.00 | 0 | 0 | 46.11% | -0.91 | 0.00 | -0.19 | 0.11 | -0.08 |
| FN20250919P00430000 | 430.00 | 59.50 | 63.10 | 0.00 | 0 | 0 | 44.31% | -0.96 | 0.00 | -0.11 | 0.06 | -0.06 |
| FN20250919P00440000 | 440.00 | 69.00 | 72.80 | 0.00 | 0 | 0 | 52.84% | -0.95 | 0.00 | -0.14 | 0.07 | -0.07 |
| FN20250919P00450000 | 450.00 | 79.00 | 82.60 | 0.00 | 0 | 0 | 66.07% | -0.93 | 0.00 | -0.23 | 0.10 | -0.09 |
| FN20250919P00460000 | 460.00 | 89.00 | 92.50 | 0.00 | 0 | 0 | 70.61% | -0.93 | 0.00 | -0.23 | 0.09 | -0.09 |
| FN20250919P00470000 | 470.00 | 98.90 | 102.50 | 103.80 | 4 | 0 | 85.47% | -0.91 | 0.00 | -0.35 | 0.12 | -0.10 |
