Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 08, 2025
Calls
untuk tanggal pasar September 08, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLNG20250919P00025000 | 25.00 | 0.00 | 0.90 | 0.00 | 0 | 1,240 | 202.27% | -0.05 | 0.01 | -0.07 | 0.01 | -0.00 |
| GLNG20250919P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 1,842 | 84.70% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GLNG20250919P00034000 | 34.00 | 0.00 | 0.05 | 0.00 | 0 | 590 | 55.17% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| GLNG20250919P00035000 | 35.00 | 0.05 | 0.10 | 0.06 | 72 | 657 | 58.28% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| GLNG20250919P00036000 | 36.00 | 0.00 | 0.15 | 0.00 | 0 | 204 | 50.25% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| GLNG20250919P00037000 | 37.00 | 0.10 | 0.15 | 0.15 | 30 | 351 | 47.59% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| GLNG20250919P00038000 | 38.00 | 0.20 | 0.25 | 0.20 | 103 | 848 | 42.75% | -0.11 | 0.06 | -0.03 | 0.01 | -0.00 |
| GLNG20250919P00039000 | 39.00 | 0.30 | 0.40 | 0.43 | 29 | 1,052 | 40.43% | -0.18 | 0.09 | -0.04 | 0.02 | -0.00 |
| GLNG20250919P00040000 | 40.00 | 0.55 | 0.60 | 0.51 | 966 | 5,481 | 40.08% | -0.29 | 0.12 | -0.05 | 0.02 | -0.00 |
| GLNG20250919P00041000 | 41.00 | 0.90 | 1.00 | 0.85 | 2,058 | 457 | 37.11% | -0.42 | 0.15 | -0.05 | 0.03 | -0.00 |
| GLNG20250919P00042000 | 42.00 | 1.45 | 1.55 | 1.60 | 4 | 404 | 37.37% | -0.57 | 0.15 | -0.05 | 0.03 | -0.01 |
| GLNG20250919P00043000 | 43.00 | 2.10 | 2.30 | 1.70 | 2 | 158 | 36.87% | -0.71 | 0.13 | -0.04 | 0.02 | -0.01 |
| GLNG20250919P00044000 | 44.00 | 2.95 | 3.10 | 0.00 | 0 | 76 | 39.95% | -0.80 | 0.10 | -0.04 | 0.02 | -0.01 |
| GLNG20250919P00045000 | 45.00 | 3.80 | 4.00 | 4.40 | 12 | 76 | 37.40% | -0.90 | 0.07 | -0.02 | 0.01 | -0.01 |
| GLNG20250919P00046000 | 46.00 | 4.70 | 5.10 | 0.00 | 0 | 11 | 39.18% | -0.94 | 0.05 | -0.02 | 0.01 | -0.01 |
| GLNG20250919P00047000 | 47.00 | 5.30 | 6.10 | 0.00 | 0 | 1 | 59.18% | -0.88 | 0.05 | -0.04 | 0.01 | -0.01 |
| GLNG20250919P00048000 | 48.00 | 6.20 | 7.10 | 0.00 | 0 | 0 | 73.01% | -0.86 | 0.04 | -0.05 | 0.02 | -0.01 |
| GLNG20250919P00049000 | 49.00 | 6.80 | 8.50 | 0.00 | 0 | 0 | 56.68% | -0.96 | 0.03 | -0.02 | 0.01 | -0.01 |
| GLNG20250919P00050000 | 50.00 | 7.90 | 9.30 | 0.00 | 0 | 9 | 86.52% | -0.88 | 0.03 | -0.06 | 0.01 | -0.01 |
| GLNG20250919P00055000 | 55.00 | 13.10 | 14.50 | 0.00 | 0 | 0 | 86.43% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLNG20250919C00025000 | 25.00 | 15.40 | 18.40 | 0.00 | 0 | 2 | 144.83% | 0.98 | 0.00 | -0.02 | 0.00 | 0.01 |
| GLNG20250919C00030000 | 30.00 | 11.00 | 12.10 | 0.00 | 0 | 7 | 115.51% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| GLNG20250919C00034000 | 34.00 | 7.20 | 7.50 | 7.70 | 10 | 21 | 70.69% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| GLNG20250919C00035000 | 35.00 | 6.00 | 7.00 | 0.00 | 0 | 15 | 54.28% | 0.97 | 0.02 | -0.01 | 0.01 | 0.01 |
| GLNG20250919C00036000 | 36.00 | 5.20 | 6.00 | 0.00 | 0 | 4 | 63.32% | 0.91 | 0.04 | -0.03 | 0.01 | 0.01 |
| GLNG20250919C00037000 | 37.00 | 4.30 | 4.60 | 4.20 | 2 | 47 | 49.70% | 0.91 | 0.04 | -0.02 | 0.01 | 0.01 |
| GLNG20250919C00038000 | 38.00 | 3.40 | 3.60 | 3.40 | 2 | 41 | 47.63% | 0.86 | 0.06 | -0.03 | 0.02 | 0.01 |
| GLNG20250919C00039000 | 39.00 | 2.60 | 2.70 | 2.50 | 9 | 142 | 41.51% | 0.81 | 0.09 | -0.04 | 0.02 | 0.01 |
| GLNG20250919C00040000 | 40.00 | 1.80 | 1.95 | 1.65 | 19 | 824 | 39.91% | 0.71 | 0.12 | -0.05 | 0.02 | 0.01 |
| GLNG20250919C00041000 | 41.00 | 1.15 | 1.30 | 1.46 | 243 | 3,703 | 38.75% | 0.58 | 0.14 | -0.05 | 0.03 | 0.01 |
| GLNG20250919C00042000 | 42.00 | 0.70 | 0.85 | 0.87 | 123 | 410 | 36.19% | 0.43 | 0.15 | -0.05 | 0.03 | 0.01 |
| GLNG20250919C00043000 | 43.00 | 0.40 | 0.55 | 0.50 | 72 | 393 | 37.66% | 0.30 | 0.13 | -0.04 | 0.03 | 0.00 |
| GLNG20250919C00044000 | 44.00 | 0.25 | 0.35 | 0.28 | 123 | 455 | 38.89% | 0.20 | 0.10 | -0.04 | 0.02 | 0.00 |
| GLNG20250919C00045000 | 45.00 | 0.15 | 0.25 | 0.20 | 833 | 2,799 | 41.62% | 0.14 | 0.07 | -0.03 | 0.02 | 0.00 |
| GLNG20250919C00046000 | 46.00 | 0.05 | 0.20 | 0.00 | 0 | 429 | 43.31% | 0.09 | 0.05 | -0.02 | 0.01 | 0.00 |
| GLNG20250919C00047000 | 47.00 | 0.00 | 0.30 | 0.10 | 15 | 428 | 44.54% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
| GLNG20250919C00048000 | 48.00 | 0.05 | 0.25 | 0.00 | 0 | 363 | 53.35% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| GLNG20250919C00049000 | 49.00 | 0.00 | 0.25 | 0.00 | 0 | 162 | 59.09% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| GLNG20250919C00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 512 | 61.15% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| GLNG20250919C00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 179 | 118.10% | 0.10 | 0.02 | -0.07 | 0.01 | 0.00 |
