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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IFF20250919C00040000 | 40.00 | 24.00 | 27.90 | 0.00 | 0 | 0 | 245.67% | 0.90 | 0.01 | -0.20 | 0.02 | 0.01 |
| IFF20250919C00042500 | 42.50 | 22.80 | 25.20 | 0.00 | 0 | 0 | 154.59% | 0.94 | 0.01 | -0.07 | 0.01 | 0.02 |
| IFF20250919C00045000 | 45.00 | 19.90 | 22.70 | 0.00 | 0 | 0 | 127.19% | 0.95 | 0.01 | -0.05 | 0.01 | 0.02 |
| IFF20250919C00047500 | 47.50 | 17.80 | 20.20 | 0.00 | 0 | 0 | 124.55% | 0.93 | 0.01 | -0.07 | 0.02 | 0.02 |
| IFF20250919C00050000 | 50.00 | 15.40 | 17.70 | 0.00 | 0 | 0 | 111.41% | 0.92 | 0.01 | -0.08 | 0.02 | 0.02 |
| IFF20250919C00055000 | 55.00 | 10.20 | 12.70 | 0.00 | 0 | 0 | 72.06% | 0.91 | 0.02 | -0.05 | 0.02 | 0.02 |
| IFF20250919C00057500 | 57.50 | 7.70 | 10.20 | 0.00 | 0 | 0 | 62.39% | 0.88 | 0.02 | -0.06 | 0.03 | 0.02 |
| IFF20250919C00060000 | 60.00 | 5.00 | 7.80 | 0.00 | 0 | 1 | 46.37% | 0.86 | 0.04 | -0.05 | 0.03 | 0.02 |
| IFF20250919C00062500 | 62.50 | 3.40 | 4.40 | 0.00 | 0 | 75 | 31.98% | 0.81 | 0.06 | -0.04 | 0.04 | 0.02 |
| IFF20250919C00065000 | 65.00 | 1.65 | 2.20 | 0.00 | 0 | 85 | 25.57% | 0.63 | 0.11 | -0.04 | 0.05 | 0.02 |
| IFF20250919C00067500 | 67.50 | 0.45 | 1.80 | 0.70 | 5 | 787 | 24.34% | 0.33 | 0.11 | -0.04 | 0.05 | 0.01 |
| IFF20250919C00070000 | 70.00 | 0.00 | 0.45 | 0.00 | 0 | 1,061 | 24.69% | 0.12 | 0.06 | -0.02 | 0.03 | 0.00 |
| IFF20250919C00072500 | 72.50 | 0.10 | 0.25 | 0.00 | 0 | 90 | 30.46% | 0.06 | 0.03 | -0.02 | 0.02 | 0.00 |
| IFF20250919C00075000 | 75.00 | 0.00 | 0.20 | 0.00 | 0 | 99 | 38.77% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| IFF20250919C00077500 | 77.50 | 0.00 | 1.20 | 0.00 | 0 | 116 | 67.11% | 0.13 | 0.02 | -0.06 | 0.03 | 0.00 |
| IFF20250919C00080000 | 80.00 | 0.00 | 0.55 | 0.00 | 0 | 871 | 65.74% | 0.08 | 0.02 | -0.04 | 0.02 | 0.00 |
| IFF20250919C00082500 | 82.50 | 0.00 | 1.20 | 0.00 | 0 | 44 | 84.63% | 0.10 | 0.02 | -0.07 | 0.02 | 0.00 |
| IFF20250919C00085000 | 85.00 | 0.00 | 1.20 | 0.00 | 0 | 46 | 92.64% | 0.10 | 0.01 | -0.07 | 0.02 | 0.00 |
| IFF20250919C00087500 | 87.50 | 0.00 | 1.00 | 0.00 | 0 | 1,009 | 100.24% | 0.09 | 0.01 | -0.07 | 0.02 | 0.00 |
| IFF20250919C00090000 | 90.00 | 0.00 | 1.20 | 0.00 | 0 | 220 | 107.48% | 0.09 | 0.01 | -0.08 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IFF20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 104.85% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| IFF20250919P00042500 | 42.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 93.22% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| IFF20250919P00045000 | 45.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 95.41% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| IFF20250919P00047500 | 47.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 78.61% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| IFF20250919P00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 67.73% | -0.02 | 0.00 | -0.01 | 0.01 | -0.00 |
| IFF20250919P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 25 | 47.04% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| IFF20250919P00057500 | 57.50 | 0.00 | 0.30 | 0.10 | 1 | 23 | 39.82% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| IFF20250919P00060000 | 60.00 | 0.05 | 0.30 | 0.15 | 10 | 170 | 35.59% | -0.08 | 0.03 | -0.02 | 0.02 | -0.00 |
| IFF20250919P00062500 | 62.50 | 0.00 | 0.70 | 0.00 | 0 | 226 | 31.01% | -0.18 | 0.07 | -0.04 | 0.03 | -0.00 |
| IFF20250919P00065000 | 65.00 | 0.75 | 1.05 | 0.00 | 0 | 253 | 26.91% | -0.38 | 0.11 | -0.05 | 0.05 | -0.01 |
| IFF20250919P00067500 | 67.50 | 1.45 | 2.80 | 0.00 | 0 | 49 | 22.87% | -0.70 | 0.12 | -0.04 | 0.05 | -0.01 |
| IFF20250919P00070000 | 70.00 | 2.25 | 6.00 | 0.00 | 0 | 74 | 28.87% | -0.86 | 0.07 | -0.03 | 0.03 | -0.01 |
| IFF20250919P00072500 | 72.50 | 4.90 | 7.70 | 0.00 | 0 | 34 | 59.70% | -0.78 | 0.04 | -0.08 | 0.04 | -0.02 |
| IFF20250919P00075000 | 75.00 | 7.70 | 9.80 | 0.00 | 0 | 9 | 68.66% | -0.81 | 0.03 | -0.09 | 0.03 | -0.02 |
| IFF20250919P00077500 | 77.50 | 10.30 | 12.30 | 0.00 | 0 | 2 | 79.29% | -0.83 | 0.02 | -0.09 | 0.03 | -0.02 |
| IFF20250919P00080000 | 80.00 | 12.30 | 15.00 | 0.00 | 0 | 0 | 85.77% | -0.86 | 0.02 | -0.09 | 0.03 | -0.02 |
| IFF20250919P00082500 | 82.50 | 14.90 | 17.50 | 0.00 | 0 | 11 | 94.85% | -0.87 | 0.02 | -0.09 | 0.03 | -0.02 |
| IFF20250919P00085000 | 85.00 | 17.80 | 20.30 | 0.00 | 0 | 7 | 114.09% | -0.85 | 0.02 | -0.12 | 0.03 | -0.02 |
| IFF20250919P00087500 | 87.50 | 20.60 | 22.60 | 0.00 | 0 | 8 | 122.63% | -0.86 | 0.01 | -0.13 | 0.03 | -0.02 |
| IFF20250919P00090000 | 90.00 | 22.70 | 25.10 | 0.00 | 0 | 4 | 130.75% | -0.86 | 0.01 | -0.13 | 0.03 | -0.02 |
