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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTI20250919C00030000 | 30.00 | 8.50 | 10.50 | 0.00 | 0 | 3 | 117.63% | 0.90 | 0.02 | -0.06 | 0.01 | 0.01 |
| FTI20250919C00031000 | 31.00 | 7.60 | 9.20 | 0.00 | 0 | 0 | 91.47% | 0.92 | 0.02 | -0.04 | 0.01 | 0.01 |
| FTI20250919C00032000 | 32.00 | 6.30 | 8.40 | 0.00 | 0 | 5 | 85.54% | 0.90 | 0.03 | -0.04 | 0.01 | 0.01 |
| FTI20250919C00033000 | 33.00 | 5.70 | 7.00 | 0.00 | 0 | 19 | 72.04% | 0.90 | 0.03 | -0.03 | 0.01 | 0.01 |
| FTI20250919C00034000 | 34.00 | 4.90 | 5.10 | 5.10 | 5 | 116 | 38.64% | 0.97 | 0.02 | -0.01 | 0.01 | 0.01 |
| FTI20250919C00035000 | 35.00 | 4.00 | 4.10 | 4.50 | 5 | 783 | 37.46% | 0.94 | 0.04 | -0.01 | 0.01 | 0.01 |
| FTI20250919C00036000 | 36.00 | 3.00 | 3.20 | 0.00 | 0 | 73 | 33.87% | 0.90 | 0.07 | -0.02 | 0.01 | 0.01 |
| FTI20250919C00037000 | 37.00 | 2.20 | 2.35 | 0.00 | 0 | 271 | 33.46% | 0.81 | 0.11 | -0.02 | 0.02 | 0.01 |
| FTI20250919C00038000 | 38.00 | 1.50 | 1.60 | 1.57 | 36 | 388 | 31.74% | 0.69 | 0.14 | -0.03 | 0.03 | 0.01 |
| FTI20250919C00039000 | 39.00 | 0.90 | 1.00 | 1.00 | 1 | 198 | 30.57% | 0.53 | 0.17 | -0.03 | 0.03 | 0.01 |
| FTI20250919C00040000 | 40.00 | 0.50 | 0.60 | 0.61 | 11 | 56 | 31.48% | 0.37 | 0.16 | -0.03 | 0.03 | 0.01 |
| FTI20250919C00041000 | 41.00 | 0.25 | 0.35 | 0.32 | 2 | 300 | 31.67% | 0.24 | 0.13 | -0.03 | 0.02 | 0.00 |
| FTI20250919C00042000 | 42.00 | 0.00 | 0.20 | 0.00 | 0 | 14 | 31.11% | 0.13 | 0.09 | -0.02 | 0.02 | 0.00 |
| FTI20250919C00043000 | 43.00 | 0.00 | 0.25 | 0.00 | 0 | 4 | 34.29% | 0.09 | 0.06 | -0.01 | 0.01 | 0.00 |
| FTI20250919C00044000 | 44.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 37.92% | 0.06 | 0.04 | -0.01 | 0.01 | 0.00 |
| FTI20250919C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 65.39% | 0.15 | 0.05 | -0.04 | 0.02 | 0.00 |
| FTI20250919C00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 72.09% | 0.14 | 0.04 | -0.04 | 0.02 | 0.00 |
| FTI20250919C00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 78.47% | 0.13 | 0.04 | -0.05 | 0.02 | 0.00 |
| FTI20250919C00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 84.57% | 0.13 | 0.03 | -0.05 | 0.02 | 0.00 |
| FTI20250919C00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 90.42% | 0.12 | 0.03 | -0.05 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTI20250919P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 109.18% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| FTI20250919P00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 53 | 98.86% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| FTI20250919P00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 88.70% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| FTI20250919P00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 78.66% | -0.12 | 0.03 | -0.04 | 0.02 | -0.00 |
| FTI20250919P00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 75 | 68.63% | -0.13 | 0.04 | -0.04 | 0.02 | -0.00 |
| FTI20250919P00035000 | 35.00 | 0.00 | 0.15 | 0.05 | 1 | 25 | 34.32% | -0.05 | 0.04 | -0.01 | 0.01 | -0.00 |
| FTI20250919P00036000 | 36.00 | 0.10 | 0.20 | 0.00 | 0 | 18 | 35.72% | -0.11 | 0.07 | -0.02 | 0.01 | -0.00 |
| FTI20250919P00037000 | 37.00 | 0.25 | 0.35 | 0.25 | 7 | 16 | 33.56% | -0.19 | 0.11 | -0.02 | 0.02 | -0.00 |
| FTI20250919P00038000 | 38.00 | 0.50 | 0.60 | 0.50 | 7 | 5 | 31.84% | -0.31 | 0.14 | -0.03 | 0.03 | -0.00 |
| FTI20250919P00039000 | 39.00 | 0.90 | 1.05 | 0.00 | 0 | 7 | 31.46% | -0.47 | 0.17 | -0.03 | 0.03 | -0.01 |
| FTI20250919P00040000 | 40.00 | 1.40 | 1.65 | 0.00 | 0 | 0 | 31.46% | -0.63 | 0.16 | -0.03 | 0.03 | -0.01 |
| FTI20250919P00041000 | 41.00 | 2.15 | 2.40 | 0.00 | 0 | 0 | 29.19% | -0.79 | 0.14 | -0.02 | 0.02 | -0.01 |
| FTI20250919P00042000 | 42.00 | 2.95 | 3.30 | 0.00 | 0 | 0 | 30.09% | -0.89 | 0.09 | -0.02 | 0.01 | -0.01 |
| FTI20250919P00043000 | 43.00 | 3.30 | 4.80 | 0.00 | 0 | 0 | 57.63% | -0.78 | 0.07 | -0.05 | 0.02 | -0.01 |
| FTI20250919P00044000 | 44.00 | 4.20 | 5.70 | 0.00 | 0 | 0 | 65.61% | -0.80 | 0.06 | -0.05 | 0.02 | -0.01 |
| FTI20250919P00045000 | 45.00 | 5.40 | 6.50 | 0.00 | 0 | 0 | 67.91% | -0.84 | 0.05 | -0.05 | 0.02 | -0.01 |
| FTI20250919P00046000 | 46.00 | 6.40 | 7.50 | 0.00 | 0 | 0 | 74.75% | -0.85 | 0.04 | -0.05 | 0.02 | -0.01 |
| FTI20250919P00047000 | 47.00 | 7.30 | 8.40 | 0.00 | 0 | 0 | 74.97% | -0.88 | 0.04 | -0.04 | 0.02 | -0.01 |
| FTI20250919P00048000 | 48.00 | 8.20 | 10.30 | 0.00 | 0 | 0 | 87.51% | -0.87 | 0.03 | -0.05 | 0.02 | -0.01 |
| FTI20250919P00049000 | 49.00 | 9.50 | 10.70 | 0.00 | 0 | 0 | 56.49% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
