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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAL20250912P00017500 | 17.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 255.61% | -0.20 | 0.04 | -0.16 | 0.01 | -0.00 |
| HAL20250912P00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 78.30% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| HAL20250912P00018500 | 18.50 | 0.00 | 0.11 | 0.00 | 0 | 26 | 80.70% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| HAL20250912P00019000 | 19.00 | 0.00 | 0.05 | 0.02 | 1 | 215 | 60.32% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| HAL20250912P00019500 | 19.50 | 0.01 | 0.25 | 0.02 | 25 | 940 | 55.04% | -0.05 | 0.06 | -0.01 | 0.00 | -0.00 |
| HAL20250912P00020000 | 20.00 | 0.01 | 0.24 | 0.05 | 298 | 614 | 45.66% | -0.06 | 0.08 | -0.01 | 0.00 | -0.00 |
| HAL20250912P00020500 | 20.50 | 0.04 | 0.08 | 0.06 | 10,047 | 656 | 40.87% | -0.09 | 0.13 | -0.01 | 0.01 | -0.00 |
| HAL20250912P00021000 | 21.00 | 0.10 | 0.14 | 0.09 | 70 | 1,002 | 39.79% | -0.18 | 0.21 | -0.02 | 0.01 | -0.00 |
| HAL20250912P00021500 | 21.50 | 0.21 | 0.26 | 0.24 | 752 | 651 | 39.13% | -0.31 | 0.29 | -0.03 | 0.01 | -0.00 |
| HAL20250912P00022000 | 22.00 | 0.40 | 0.45 | 0.44 | 425 | 1,835 | 37.88% | -0.47 | 0.34 | -0.03 | 0.01 | -0.00 |
| HAL20250912P00022500 | 22.50 | 0.65 | 0.71 | 0.52 | 187 | 297 | 42.94% | -0.62 | 0.29 | -0.04 | 0.01 | -0.00 |
| HAL20250912P00023000 | 23.00 | 1.01 | 1.06 | 1.04 | 3 | 59 | 35.88% | -0.79 | 0.26 | -0.02 | 0.01 | -0.00 |
| HAL20250912P00023500 | 23.50 | 1.36 | 1.64 | 0.00 | 0 | 30 | 34.80% | -0.90 | 0.17 | -0.01 | 0.01 | -0.00 |
| HAL20250912P00024000 | 24.00 | 1.47 | 2.13 | 2.00 | 1 | 30 | 34.50% | -0.96 | 0.09 | -0.01 | 0.00 | -0.00 |
| HAL20250912P00024500 | 24.50 | 1.92 | 2.91 | 0.00 | 0 | 6 | 46.46% | -0.95 | 0.08 | -0.01 | 0.00 | -0.00 |
| HAL20250912P00025000 | 25.00 | 2.70 | 4.80 | 0.00 | 0 | 1 | 158.09% | -0.68 | 0.07 | -0.13 | 0.01 | -0.00 |
| HAL20250912P00025500 | 25.50 | 3.35 | 4.55 | 0.00 | 0 | 0 | 56.07% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| HAL20250912P00026000 | 26.00 | 3.30 | 5.65 | 0.00 | 0 | 0 | 121.17% | -0.81 | 0.07 | -0.07 | 0.01 | -0.00 |
| HAL20250912P00026500 | 26.50 | 4.35 | 6.30 | 0.00 | 0 | 0 | 188.62% | -0.71 | 0.06 | -0.14 | 0.01 | -0.00 |
| HAL20250912P00027000 | 27.00 | 4.85 | 6.80 | 0.00 | 0 | 0 | 159.20% | -0.79 | 0.06 | -0.10 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAL20250912C00017500 | 17.50 | 4.40 | 6.70 | 0.00 | 0 | 0 | 248.40% | 0.80 | 0.04 | -0.15 | 0.01 | 0.00 |
| HAL20250912C00018000 | 18.00 | 3.95 | 6.20 | 0.00 | 0 | 0 | 227.62% | 0.79 | 0.04 | -0.15 | 0.01 | 0.00 |
| HAL20250912C00018500 | 18.50 | 3.45 | 5.65 | 0.00 | 0 | 0 | 212.69% | 0.77 | 0.05 | -0.14 | 0.01 | 0.00 |
| HAL20250912C00019000 | 19.00 | 2.97 | 4.15 | 3.10 | 2 | 4 | 52.98% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| HAL20250912C00019500 | 19.50 | 2.57 | 3.90 | 0.00 | 0 | 0 | 61.00% | 0.93 | 0.07 | -0.02 | 0.00 | 0.00 |
| HAL20250912C00020000 | 20.00 | 1.79 | 2.17 | 2.10 | 2 | 10 | 48.45% | 0.93 | 0.09 | -0.01 | 0.00 | 0.00 |
| HAL20250912C00020500 | 20.50 | 1.64 | 1.70 | 0.00 | 0 | 19 | 40.89% | 0.91 | 0.13 | -0.01 | 0.01 | 0.00 |
| HAL20250912C00021000 | 21.00 | 1.21 | 1.29 | 1.30 | 6 | 102 | 41.00% | 0.81 | 0.21 | -0.02 | 0.01 | 0.00 |
| HAL20250912C00021500 | 21.50 | 0.82 | 0.86 | 0.81 | 86 | 220 | 40.00% | 0.69 | 0.29 | -0.03 | 0.01 | 0.00 |
| HAL20250912C00022000 | 22.00 | 0.51 | 0.56 | 0.51 | 236 | 223 | 38.64% | 0.53 | 0.33 | -0.03 | 0.01 | 0.00 |
| HAL20250912C00022500 | 22.50 | 0.28 | 0.31 | 0.29 | 416 | 1,113 | 38.14% | 0.37 | 0.32 | -0.03 | 0.01 | 0.00 |
| HAL20250912C00023000 | 23.00 | 0.12 | 0.15 | 0.15 | 516 | 936 | 38.10% | 0.22 | 0.26 | -0.02 | 0.01 | 0.00 |
| HAL20250912C00023500 | 23.50 | 0.05 | 0.08 | 0.08 | 81 | 909 | 37.65% | 0.12 | 0.17 | -0.02 | 0.01 | 0.00 |
| HAL20250912C00024000 | 24.00 | 0.00 | 0.04 | 0.03 | 6 | 272 | 37.15% | 0.05 | 0.10 | -0.01 | 0.00 | 0.00 |
| HAL20250912C00024500 | 24.50 | 0.00 | 0.10 | 0.05 | 266 | 302 | 46.93% | 0.06 | 0.08 | -0.01 | 0.00 | 0.00 |
| HAL20250912C00025000 | 25.00 | 0.00 | 1.79 | 0.02 | 7 | 97 | 138.30% | 0.29 | 0.08 | -0.10 | 0.01 | 0.00 |
| HAL20250912C00025500 | 25.50 | 0.00 | 1.19 | 0.00 | 0 | 0 | 125.34% | 0.23 | 0.08 | -0.08 | 0.01 | 0.00 |
| HAL20250912C00026000 | 26.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 117.82% | 0.18 | 0.07 | -0.07 | 0.01 | 0.00 |
| HAL20250912C00026500 | 26.50 | 0.00 | 1.67 | 0.00 | 0 | 0 | 161.82% | 0.24 | 0.06 | -0.11 | 0.01 | 0.00 |
| HAL20250912C00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 74.84% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
