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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HRI20250919C00090000 | 90.00 | 46.80 | 50.60 | 0.00 | 0 | 0 | 116.84% | 0.98 | 0.00 | -0.05 | 0.01 | 0.03 |
| HRI20250919C00095000 | 95.00 | 41.90 | 45.70 | 0.00 | 0 | 3 | 106.64% | 0.97 | 0.00 | -0.06 | 0.02 | 0.04 |
| HRI20250919C00100000 | 100.00 | 37.10 | 40.80 | 0.00 | 0 | 1 | 100.99% | 0.96 | 0.00 | -0.08 | 0.02 | 0.04 |
| HRI20250919C00105000 | 105.00 | 33.20 | 35.00 | 0.00 | 0 | 18 | 78.79% | 0.97 | 0.00 | -0.04 | 0.02 | 0.04 |
| HRI20250919C00110000 | 110.00 | 28.50 | 30.20 | 0.00 | 0 | 13 | 71.70% | 0.96 | 0.00 | -0.06 | 0.02 | 0.04 |
| HRI20250919C00115000 | 115.00 | 23.70 | 25.50 | 0.00 | 0 | 207 | 77.73% | 0.91 | 0.01 | -0.12 | 0.05 | 0.04 |
| HRI20250919C00120000 | 120.00 | 17.90 | 21.60 | 14.77 | 1 | 1,632 | 66.17% | 0.88 | 0.01 | -0.12 | 0.05 | 0.04 |
| HRI20250919C00125000 | 125.00 | 13.40 | 15.90 | 0.00 | 0 | 1,406 | 58.00% | 0.84 | 0.02 | -0.14 | 0.07 | 0.04 |
| HRI20250919C00130000 | 130.00 | 9.30 | 13.10 | 7.30 | 3 | 1,004 | 61.67% | 0.73 | 0.02 | -0.20 | 0.09 | 0.03 |
| HRI20250919C00135000 | 135.00 | 6.90 | 9.50 | 6.45 | 9 | 741 | 57.27% | 0.62 | 0.02 | -0.21 | 0.10 | 0.03 |
| HRI20250919C00140000 | 140.00 | 3.80 | 5.50 | 5.50 | 8 | 407 | 53.31% | 0.49 | 0.03 | -0.21 | 0.11 | 0.02 |
| HRI20250919C00145000 | 145.00 | 1.70 | 3.60 | 3.00 | 1 | 353 | 51.34% | 0.36 | 0.03 | -0.19 | 0.10 | 0.02 |
| HRI20250919C00150000 | 150.00 | 1.60 | 2.10 | 1.70 | 14 | 77 | 50.81% | 0.24 | 0.02 | -0.15 | 0.08 | 0.01 |
| HRI20250919C00155000 | 155.00 | 0.00 | 2.20 | 0.70 | 3 | 18 | 50.32% | 0.15 | 0.02 | -0.11 | 0.06 | 0.01 |
| HRI20250919C00160000 | 160.00 | 0.15 | 1.25 | 0.35 | 12 | 22 | 50.27% | 0.08 | 0.01 | -0.07 | 0.04 | 0.00 |
| HRI20250919C00165000 | 165.00 | 0.00 | 1.45 | 0.00 | 0 | 5 | 63.66% | 0.10 | 0.01 | -0.10 | 0.05 | 0.00 |
| HRI20250919C00170000 | 170.00 | 0.00 | 1.40 | 0.00 | 0 | 8 | 71.03% | 0.09 | 0.01 | -0.10 | 0.04 | 0.00 |
| HRI20250919C00175000 | 175.00 | 0.00 | 1.40 | 0.00 | 0 | 13 | 78.51% | 0.08 | 0.01 | -0.11 | 0.04 | 0.00 |
| HRI20250919C00180000 | 180.00 | 0.00 | 1.35 | 0.00 | 0 | 11 | 84.94% | 0.07 | 0.01 | -0.11 | 0.04 | 0.00 |
| HRI20250919C00185000 | 185.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 91.68% | 0.07 | 0.01 | -0.11 | 0.04 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HRI20250919P00090000 | 90.00 | 0.00 | 1.35 | 0.00 | 0 | 20 | 137.60% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| HRI20250919P00095000 | 95.00 | 0.00 | 1.45 | 0.00 | 0 | 8 | 125.05% | -0.05 | 0.00 | -0.12 | 0.03 | -0.00 |
| HRI20250919P00100000 | 100.00 | 0.15 | 0.30 | 0.00 | 0 | 89 | 88.51% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| HRI20250919P00105000 | 105.00 | 0.20 | 0.50 | 0.00 | 0 | 32 | 83.61% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| HRI20250919P00110000 | 110.00 | 0.25 | 1.25 | 0.50 | 1 | 89 | 79.14% | -0.06 | 0.01 | -0.09 | 0.03 | -0.00 |
| HRI20250919P00115000 | 115.00 | 0.25 | 1.25 | 1.00 | 2 | 90 | 74.04% | -0.09 | 0.01 | -0.11 | 0.04 | -0.00 |
| HRI20250919P00120000 | 120.00 | 0.00 | 1.50 | 0.00 | 0 | 51 | 68.86% | -0.13 | 0.01 | -0.14 | 0.06 | -0.01 |
| HRI20250919P00125000 | 125.00 | 1.10 | 2.25 | 1.65 | 1 | 47 | 63.13% | -0.18 | 0.02 | -0.16 | 0.07 | -0.01 |
| HRI20250919P00130000 | 130.00 | 2.20 | 3.60 | 3.50 | 1 | 21 | 58.99% | -0.26 | 0.02 | -0.19 | 0.09 | -0.01 |
| HRI20250919P00135000 | 135.00 | 2.95 | 5.00 | 0.00 | 0 | 73 | 54.73% | -0.38 | 0.03 | -0.20 | 0.10 | -0.02 |
| HRI20250919P00140000 | 140.00 | 4.70 | 7.40 | 0.00 | 0 | 9 | 52.72% | -0.51 | 0.03 | -0.21 | 0.11 | -0.02 |
| HRI20250919P00145000 | 145.00 | 7.80 | 10.60 | 0.00 | 0 | 10 | 52.84% | -0.64 | 0.03 | -0.20 | 0.10 | -0.03 |
| HRI20250919P00150000 | 150.00 | 11.60 | 14.50 | 0.00 | 0 | 49 | 51.82% | -0.76 | 0.02 | -0.16 | 0.08 | -0.03 |
| HRI20250919P00155000 | 155.00 | 15.40 | 18.60 | 0.00 | 0 | 20 | 48.65% | -0.87 | 0.02 | -0.10 | 0.06 | -0.03 |
| HRI20250919P00160000 | 160.00 | 19.90 | 23.80 | 0.00 | 0 | 38 | 48.51% | -0.94 | 0.01 | -0.07 | 0.03 | -0.02 |
| HRI20250919P00165000 | 165.00 | 24.80 | 28.50 | 0.00 | 0 | 0 | 49.91% | -0.97 | 0.01 | -0.04 | 0.02 | -0.02 |
| HRI20250919P00170000 | 170.00 | 29.50 | 33.50 | 0.00 | 0 | 0 | 86.77% | -0.87 | 0.01 | -0.18 | 0.06 | -0.04 |
| HRI20250919P00175000 | 175.00 | 34.50 | 38.40 | 0.00 | 0 | 0 | 95.16% | -0.88 | 0.01 | -0.19 | 0.06 | -0.04 |
| HRI20250919P00180000 | 180.00 | 39.60 | 43.30 | 0.00 | 0 | 0 | 103.12% | -0.88 | 0.01 | -0.20 | 0.05 | -0.04 |
| HRI20250919P00185000 | 185.00 | 44.60 | 48.40 | 0.00 | 0 | 0 | 110.70% | -0.89 | 0.01 | -0.20 | 0.05 | -0.04 |
