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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| H20250919C00095000 | 95.00 | 48.30 | 50.80 | 0.00 | 0 | 0 | 154.16% | 0.94 | 0.00 | -0.18 | 0.03 | 0.02 |
| H20250919C00100000 | 100.00 | 43.00 | 45.70 | 0.00 | 0 | 0 | 135.95% | 0.93 | 0.00 | -0.17 | 0.04 | 0.02 |
| H20250919C00105000 | 105.00 | 38.10 | 40.80 | 0.00 | 0 | 0 | 123.83% | 0.92 | 0.00 | -0.17 | 0.04 | 0.03 |
| H20250919C00110000 | 110.00 | 33.10 | 35.70 | 0.00 | 0 | 0 | 104.71% | 0.92 | 0.00 | -0.15 | 0.04 | 0.03 |
| H20250919C00115000 | 115.00 | 28.10 | 30.90 | 0.00 | 0 | 0 | 97.57% | 0.90 | 0.01 | -0.17 | 0.05 | 0.03 |
| H20250919C00120000 | 120.00 | 23.00 | 25.90 | 0.00 | 0 | 0 | 73.67% | 0.91 | 0.01 | -0.12 | 0.05 | 0.03 |
| H20250919C00125000 | 125.00 | 18.00 | 21.00 | 19.48 | 2 | 1 | 64.86% | 0.88 | 0.01 | -0.13 | 0.06 | 0.03 |
| H20250919C00130000 | 130.00 | 13.20 | 16.20 | 14.61 | 2 | 4 | 38.42% | 0.92 | 0.01 | -0.05 | 0.04 | 0.03 |
| H20250919C00135000 | 135.00 | 9.50 | 11.30 | 0.00 | 0 | 12 | 30.20% | 0.88 | 0.02 | -0.06 | 0.06 | 0.03 |
| H20250919C00140000 | 140.00 | 4.90 | 7.40 | 0.00 | 0 | 22 | 32.31% | 0.69 | 0.04 | -0.12 | 0.10 | 0.03 |
| H20250919C00145000 | 145.00 | 2.40 | 3.70 | 3.05 | 23 | 149 | 29.02% | 0.48 | 0.05 | -0.12 | 0.11 | 0.02 |
| H20250919C00150000 | 150.00 | 0.60 | 1.80 | 1.30 | 13 | 196 | 28.61% | 0.26 | 0.04 | -0.09 | 0.09 | 0.01 |
| H20250919C00155000 | 155.00 | 0.00 | 0.70 | 0.00 | 0 | 36 | 27.57% | 0.10 | 0.02 | -0.05 | 0.05 | 0.01 |
| H20250919C00160000 | 160.00 | 0.00 | 0.95 | 0.00 | 0 | 8 | 36.83% | 0.08 | 0.01 | -0.06 | 0.04 | 0.00 |
| H20250919C00165000 | 165.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 44.87% | 0.07 | 0.01 | -0.06 | 0.04 | 0.00 |
| H20250919C00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 20 | 52.38% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| H20250919C00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 59.46% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| H20250919C00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 66.16% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| H20250919C00185000 | 185.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 90.92% | 0.10 | 0.01 | -0.15 | 0.05 | 0.00 |
| H20250919C00190000 | 190.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 96.83% | 0.09 | 0.01 | -0.15 | 0.05 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| H20250919P00095000 | 95.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 136.18% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| H20250919P00100000 | 100.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 82.38% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| H20250919P00105000 | 105.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 72.54% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| H20250919P00110000 | 110.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 63.07% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| H20250919P00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 70.73% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| H20250919P00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 37 | 59.73% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| H20250919P00125000 | 125.00 | 0.00 | 0.50 | 0.14 | 1 | 7 | 40.69% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| H20250919P00130000 | 130.00 | 0.00 | 0.65 | 0.21 | 2 | 39 | 35.49% | -0.06 | 0.01 | -0.04 | 0.04 | -0.00 |
| H20250919P00135000 | 135.00 | 0.00 | 1.20 | 0.00 | 0 | 163 | 29.57% | -0.12 | 0.02 | -0.06 | 0.06 | -0.01 |
| H20250919P00140000 | 140.00 | 1.05 | 2.15 | 1.75 | 22 | 61 | 29.12% | -0.29 | 0.04 | -0.10 | 0.10 | -0.02 |
| H20250919P00145000 | 145.00 | 2.80 | 4.30 | 3.10 | 2 | 38 | 30.50% | -0.52 | 0.05 | -0.12 | 0.11 | -0.03 |
| H20250919P00150000 | 150.00 | 5.60 | 8.10 | 0.00 | 0 | 5 | 28.32% | -0.74 | 0.04 | -0.09 | 0.09 | -0.04 |
| H20250919P00155000 | 155.00 | 9.80 | 12.40 | 0.00 | 0 | 2 | 34.91% | -0.84 | 0.02 | -0.08 | 0.07 | -0.05 |
| H20250919P00160000 | 160.00 | 14.40 | 17.30 | 0.00 | 0 | 0 | 37.20% | -0.91 | 0.01 | -0.05 | 0.04 | -0.05 |
| H20250919P00165000 | 165.00 | 19.40 | 22.20 | 0.00 | 0 | 0 | 44.16% | -0.93 | 0.01 | -0.05 | 0.04 | -0.05 |
| H20250919P00170000 | 170.00 | 24.40 | 27.20 | 0.00 | 0 | 0 | 53.25% | -0.93 | 0.01 | -0.06 | 0.04 | -0.05 |
| H20250919P00175000 | 175.00 | 29.20 | 32.20 | 0.00 | 0 | 0 | 57.34% | -0.95 | 0.01 | -0.05 | 0.03 | -0.04 |
| H20250919P00180000 | 180.00 | 34.50 | 37.20 | 0.00 | 0 | 0 | 71.97% | -0.93 | 0.01 | -0.09 | 0.04 | -0.05 |
| H20250919P00185000 | 185.00 | 39.40 | 42.20 | 0.00 | 0 | 0 | 66.15% | -0.97 | 0.00 | -0.04 | 0.02 | -0.04 |
| H20250919P00190000 | 190.00 | 44.50 | 47.20 | 0.00 | 0 | 0 | 82.31% | -0.95 | 0.00 | -0.08 | 0.03 | -0.04 |
