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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INSP20250919C00040000 | 40.00 | 44.70 | 48.30 | 0.00 | 0 | 0 | 195.02% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| INSP20250919C00045000 | 45.00 | 40.00 | 43.20 | 0.00 | 0 | 0 | 157.78% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| INSP20250919C00050000 | 50.00 | 35.30 | 38.40 | 0.00 | 0 | 0 | 141.22% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| INSP20250919C00055000 | 55.00 | 29.70 | 33.40 | 0.00 | 0 | 0 | 129.23% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| INSP20250919C00060000 | 60.00 | 24.90 | 28.40 | 0.00 | 0 | 2 | 111.01% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| INSP20250919C00065000 | 65.00 | 19.60 | 23.20 | 0.00 | 0 | 0 | 82.54% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| INSP20250919C00070000 | 70.00 | 14.70 | 18.10 | 0.00 | 0 | 6 | 59.78% | 0.97 | 0.01 | -0.02 | 0.01 | 0.03 |
| INSP20250919C00075000 | 75.00 | 11.50 | 14.00 | 0.00 | 0 | 48 | 58.98% | 0.91 | 0.02 | -0.06 | 0.03 | 0.03 |
| INSP20250919C00080000 | 80.00 | 6.50 | 9.80 | 0.00 | 0 | 43 | 42.72% | 0.85 | 0.03 | -0.06 | 0.04 | 0.03 |
| INSP20250919C00085000 | 85.00 | 2.05 | 4.80 | 0.00 | 0 | 577 | 51.45% | 0.60 | 0.04 | -0.12 | 0.07 | 0.02 |
| INSP20250919C00090000 | 90.00 | 0.80 | 4.00 | 1.98 | 9 | 228 | 47.72% | 0.37 | 0.05 | -0.11 | 0.06 | 0.01 |
| INSP20250919C00095000 | 95.00 | 0.00 | 1.35 | 0.86 | 41 | 24 | 49.27% | 0.19 | 0.03 | -0.08 | 0.05 | 0.01 |
| INSP20250919C00100000 | 100.00 | 0.25 | 0.80 | 0.36 | 3 | 479 | 57.72% | 0.12 | 0.02 | -0.07 | 0.03 | 0.00 |
| INSP20250919C00105000 | 105.00 | 0.05 | 0.50 | 0.00 | 0 | 73 | 56.14% | 0.05 | 0.01 | -0.03 | 0.02 | 0.00 |
| INSP20250919C00110000 | 110.00 | 0.00 | 0.50 | 0.07 | 1 | 41 | 65.03% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| INSP20250919C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 88.43% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| INSP20250919C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 98.55% | 0.06 | 0.01 | -0.07 | 0.02 | 0.00 |
| INSP20250919C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 33 | 108.03% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| INSP20250919C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 27 | 116.96% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| INSP20250919C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 17 | 86.44% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INSP20250919P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 222.00% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| INSP20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 191.78% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| INSP20250919P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 164.66% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| INSP20250919P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 139.95% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| INSP20250919P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 117.12% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| INSP20250919P00065000 | 65.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 88.00% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| INSP20250919P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 145 | 75.44% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| INSP20250919P00075000 | 75.00 | 0.10 | 0.80 | 0.00 | 0 | 90 | 58.57% | -0.09 | 0.02 | -0.06 | 0.03 | -0.00 |
| INSP20250919P00080000 | 80.00 | 0.35 | 2.55 | 0.75 | 2 | 88 | 52.04% | -0.20 | 0.03 | -0.09 | 0.05 | -0.01 |
| INSP20250919P00085000 | 85.00 | 2.00 | 3.80 | 2.50 | 1 | 123 | 48.65% | -0.40 | 0.05 | -0.12 | 0.07 | -0.01 |
| INSP20250919P00090000 | 90.00 | 4.60 | 6.00 | 0.00 | 0 | 56 | 46.82% | -0.65 | 0.05 | -0.11 | 0.06 | -0.02 |
| INSP20250919P00095000 | 95.00 | 7.90 | 10.00 | 0.00 | 0 | 19 | 43.52% | -0.87 | 0.04 | -0.07 | 0.04 | -0.02 |
| INSP20250919P00100000 | 100.00 | 11.90 | 14.90 | 0.00 | 0 | 15 | 87.24% | -0.78 | 0.02 | -0.16 | 0.05 | -0.02 |
| INSP20250919P00105000 | 105.00 | 16.90 | 19.70 | 0.00 | 0 | 2 | 94.76% | -0.83 | 0.02 | -0.15 | 0.04 | -0.02 |
| INSP20250919P00110000 | 110.00 | 21.60 | 25.50 | 0.00 | 0 | 8 | 109.06% | -0.85 | 0.01 | -0.16 | 0.04 | -0.02 |
| INSP20250919P00115000 | 115.00 | 26.70 | 29.70 | 0.00 | 0 | 0 | 122.17% | -0.86 | 0.01 | -0.17 | 0.04 | -0.02 |
| INSP20250919P00120000 | 120.00 | 31.80 | 35.40 | 0.00 | 0 | 0 | 128.48% | -0.88 | 0.01 | -0.16 | 0.03 | -0.02 |
| INSP20250919P00125000 | 125.00 | 36.90 | 40.00 | 0.00 | 0 | 0 | 154.03% | -0.86 | 0.01 | -0.21 | 0.04 | -0.03 |
| INSP20250919P00130000 | 130.00 | 41.80 | 45.30 | 0.00 | 0 | 0 | 164.98% | -0.87 | 0.01 | -0.22 | 0.04 | -0.03 |
| INSP20250919P00135000 | 135.00 | 47.00 | 50.40 | 0.00 | 0 | 0 | 178.09% | -0.87 | 0.01 | -0.23 | 0.04 | -0.03 |
