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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GTLS20250919P00150000 | 150.00 | 0.00 | 0.10 | 0.00 | 0 | 61 | 59.98% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| GTLS20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 90.34% | -0.07 | 0.00 | -0.16 | 0.05 | -0.01 |
| GTLS20250919P00160000 | 160.00 | 0.00 | 0.15 | 0.00 | 0 | 13 | 50.20% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| GTLS20250919P00165000 | 165.00 | 0.00 | 0.10 | 0.00 | 0 | 42 | 41.71% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| GTLS20250919P00170000 | 170.00 | 0.00 | 0.30 | 0.00 | 0 | 25 | 42.06% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| GTLS20250919P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 54.70% | -0.10 | 0.01 | -0.13 | 0.07 | -0.01 |
| GTLS20250919P00180000 | 180.00 | 0.00 | 0.15 | 0.00 | 0 | 7 | 25.85% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| GTLS20250919P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 36.95% | -0.14 | 0.02 | -0.12 | 0.09 | -0.01 |
| GTLS20250919P00190000 | 190.00 | 0.00 | 0.70 | 0.00 | 0 | 103 | 19.35% | -0.10 | 0.02 | -0.05 | 0.07 | -0.01 |
| GTLS20250919P00195000 | 195.00 | 0.00 | 0.20 | 0.10 | 2 | 1,687 | 7.93% | -0.07 | 0.04 | -0.01 | 0.06 | -0.01 |
| GTLS20250919P00200000 | 200.00 | 0.00 | 1.20 | 0.00 | 0 | 13 | 1.37% | -0.86 | 0.47 | -0.00 | 0.11 | -0.03 |
| GTLS20250919P00210000 | 210.00 | 9.80 | 12.70 | 0.00 | 0 | 1 | 19.26% | -0.91 | 0.02 | -0.04 | 0.07 | -0.05 |
| GTLS20250919P00220000 | 220.00 | 18.70 | 22.70 | 0.00 | 0 | 0 | 31.63% | -0.94 | 0.01 | -0.05 | 0.05 | -0.05 |
| GTLS20250919P00230000 | 230.00 | 28.70 | 32.70 | 0.00 | 0 | 0 | 37.89% | -0.97 | 0.00 | -0.03 | 0.03 | -0.04 |
| GTLS20250919P00240000 | 240.00 | 38.70 | 42.70 | 0.00 | 0 | 0 | 47.32% | -0.98 | 0.00 | -0.03 | 0.02 | -0.04 |
| GTLS20250919P00250000 | 250.00 | 48.70 | 52.70 | 0.00 | 0 | 0 | 56.15% | -0.98 | 0.00 | -0.04 | 0.02 | -0.04 |
| GTLS20250919P00260000 | 260.00 | 58.70 | 62.70 | 0.00 | 0 | 0 | 64.49% | -0.98 | 0.00 | -0.04 | 0.02 | -0.04 |
| GTLS20250919P00270000 | 270.00 | 68.70 | 72.70 | 0.00 | 0 | 0 | 72.41% | -0.98 | 0.00 | -0.04 | 0.02 | -0.04 |
| GTLS20250919P00280000 | 280.00 | 78.70 | 82.70 | 0.00 | 0 | 0 | 79.96% | -0.98 | 0.00 | -0.04 | 0.02 | -0.04 |
| GTLS20250919P00290000 | 290.00 | 88.70 | 92.70 | 0.00 | 0 | 0 | 87.18% | -0.98 | 0.00 | -0.04 | 0.02 | -0.04 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GTLS20250919C00150000 | 150.00 | 48.10 | 51.30 | 0.00 | 0 | 253 | 72.70% | 0.98 | 0.00 | -0.04 | 0.02 | 0.03 |
| GTLS20250919C00155000 | 155.00 | 43.10 | 46.40 | 0.00 | 0 | 11 | 71.74% | 0.97 | 0.00 | -0.06 | 0.03 | 0.03 |
| GTLS20250919C00160000 | 160.00 | 38.10 | 41.50 | 0.00 | 0 | 38 | 63.92% | 0.96 | 0.00 | -0.06 | 0.03 | 0.04 |
| GTLS20250919C00165000 | 165.00 | 33.10 | 36.50 | 0.00 | 0 | 18 | 57.77% | 0.96 | 0.00 | -0.07 | 0.04 | 0.04 |
| GTLS20250919C00170000 | 170.00 | 28.60 | 31.00 | 0.00 | 0 | 69 | 50.09% | 0.95 | 0.01 | -0.06 | 0.04 | 0.04 |
| GTLS20250919C00175000 | 175.00 | 23.30 | 26.50 | 0.00 | 0 | 67 | 44.72% | 0.94 | 0.01 | -0.07 | 0.05 | 0.04 |
| GTLS20250919C00180000 | 180.00 | 18.50 | 21.00 | 19.90 | 1 | 79 | 31.42% | 0.95 | 0.01 | -0.04 | 0.04 | 0.05 |
| GTLS20250919C00185000 | 185.00 | 13.50 | 16.30 | 0.00 | 0 | 81 | 27.36% | 0.92 | 0.01 | -0.05 | 0.06 | 0.05 |
| GTLS20250919C00190000 | 190.00 | 7.50 | 10.80 | 0.00 | 0 | 36 | 28.62% | 0.81 | 0.02 | -0.11 | 0.11 | 0.05 |
| GTLS20250919C00195000 | 195.00 | 2.55 | 5.60 | 0.00 | 0 | 18 | 18.48% | 0.74 | 0.04 | -0.08 | 0.13 | 0.05 |
| GTLS20250919C00200000 | 200.00 | 0.05 | 0.95 | 0.50 | 2 | 211 | 4.76% | 0.39 | 0.20 | -0.03 | 0.15 | 0.03 |
| GTLS20250919C00210000 | 210.00 | 0.05 | 0.15 | 0.14 | 91 | 354 | 14.36% | 0.04 | 0.01 | -0.01 | 0.03 | 0.00 |
| GTLS20250919C00220000 | 220.00 | 0.00 | 0.05 | 0.00 | 0 | 38 | 21.10% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| GTLS20250919C00230000 | 230.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 29.26% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| GTLS20250919C00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 36.83% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| GTLS20250919C00250000 | 250.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 43.91% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| GTLS20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 88.49% | 0.08 | 0.00 | -0.17 | 0.06 | 0.01 |
| GTLS20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 97.83% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| GTLS20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.63% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| GTLS20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 114.95% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
