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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEY20250912P00014000 | 14.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 138.10% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| KEY20250912P00014500 | 14.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 124.89% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| KEY20250912P00015000 | 15.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 111.86% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| KEY20250912P00015500 | 15.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 99.28% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| KEY20250912P00016000 | 16.00 | 0.00 | 0.46 | 0.00 | 0 | 10 | 87.17% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| KEY20250912P00016500 | 16.50 | 0.00 | 0.40 | 0.00 | 0 | 22 | 74.36% | -0.08 | 0.08 | -0.02 | 0.00 | -0.00 |
| KEY20250912P00017000 | 17.00 | 0.00 | 0.41 | 0.00 | 0 | 9 | 61.97% | -0.10 | 0.10 | -0.02 | 0.00 | -0.00 |
| KEY20250912P00017500 | 17.50 | 0.00 | 0.29 | 0.00 | 0 | 101 | 44.16% | -0.09 | 0.14 | -0.01 | 0.00 | -0.00 |
| KEY20250912P00018000 | 18.00 | 0.03 | 0.06 | 0.04 | 22 | 56 | 30.63% | -0.10 | 0.22 | -0.01 | 0.00 | -0.00 |
| KEY20250912P00018500 | 18.50 | 0.10 | 0.14 | 0.13 | 27 | 23 | 27.88% | -0.26 | 0.44 | -0.02 | 0.01 | -0.00 |
| KEY20250912P00019000 | 19.00 | 0.29 | 0.32 | 0.28 | 44 | 58 | 26.60% | -0.52 | 0.57 | -0.02 | 0.01 | -0.00 |
| KEY20250912P00019500 | 19.50 | 0.60 | 0.66 | 0.00 | 0 | 1 | 23.95% | -0.81 | 0.46 | -0.01 | 0.01 | -0.00 |
| KEY20250912P00020000 | 20.00 | 1.05 | 1.18 | 1.16 | 5 | 5 | 33.86% | -0.87 | 0.25 | -0.01 | 0.01 | -0.00 |
| KEY20250912P00020500 | 20.50 | 1.51 | 1.67 | 0.00 | 0 | 0 | 40.24% | -0.92 | 0.15 | -0.01 | 0.00 | -0.00 |
| KEY20250912P00021000 | 21.00 | 2.03 | 2.29 | 0.00 | 0 | 0 | 53.99% | -0.91 | 0.12 | -0.02 | 0.00 | -0.00 |
| KEY20250912P00021500 | 21.50 | 2.31 | 2.69 | 0.00 | 0 | 0 | 58.60% | -0.94 | 0.09 | -0.01 | 0.00 | -0.00 |
| KEY20250912P00022000 | 22.00 | 3.00 | 3.15 | 0.00 | 0 | 0 | 70.64% | -0.93 | 0.07 | -0.02 | 0.00 | -0.00 |
| KEY20250912P00022500 | 22.50 | 3.50 | 3.85 | 0.00 | 0 | 0 | 69.39% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| KEY20250912P00023000 | 23.00 | 4.00 | 4.45 | 0.00 | 0 | 0 | 76.51% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| KEY20250912P00023500 | 23.50 | 4.50 | 5.10 | 0.00 | 0 | 0 | 93.83% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEY20250912C00014000 | 14.00 | 4.90 | 5.00 | 0.00 | 0 | 0 | 125.00% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| KEY20250912C00014500 | 14.50 | 4.40 | 4.50 | 0.00 | 0 | 0 | 112.53% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| KEY20250912C00015000 | 15.00 | 3.90 | 4.05 | 0.00 | 0 | 0 | 58.32% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| KEY20250912C00015500 | 15.50 | 3.40 | 3.60 | 0.00 | 0 | 0 | 75.88% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| KEY20250912C00016000 | 16.00 | 2.92 | 3.05 | 0.00 | 0 | 0 | 86.80% | 0.93 | 0.06 | -0.02 | 0.00 | 0.00 |
| KEY20250912C00016500 | 16.50 | 2.35 | 2.59 | 0.00 | 0 | 1 | 48.30% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| KEY20250912C00017000 | 17.00 | 1.90 | 2.18 | 0.00 | 0 | 0 | 48.91% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| KEY20250912C00017500 | 17.50 | 1.41 | 1.55 | 0.00 | 0 | 0 | 38.12% | 0.94 | 0.12 | -0.01 | 0.00 | 0.00 |
| KEY20250912C00018000 | 18.00 | 0.97 | 1.02 | 0.00 | 0 | 33 | 27.59% | 0.92 | 0.21 | -0.01 | 0.00 | 0.00 |
| KEY20250912C00018500 | 18.50 | 0.54 | 0.59 | 0.57 | 3 | 25 | 27.03% | 0.75 | 0.45 | -0.02 | 0.01 | 0.00 |
| KEY20250912C00019000 | 19.00 | 0.26 | 0.27 | 0.26 | 174 | 1,408 | 26.53% | 0.49 | 0.57 | -0.02 | 0.01 | 0.00 |
| KEY20250912C00019500 | 19.50 | 0.06 | 0.10 | 0.11 | 137 | 515 | 24.70% | 0.21 | 0.44 | -0.01 | 0.01 | 0.00 |
| KEY20250912C00020000 | 20.00 | 0.00 | 0.03 | 0.03 | 3 | 196 | 25.54% | 0.07 | 0.20 | -0.01 | 0.00 | 0.00 |
| KEY20250912C00020500 | 20.50 | 0.00 | 0.03 | 0.00 | 0 | 0 | 32.54% | 0.04 | 0.11 | -0.01 | 0.00 | 0.00 |
| KEY20250912C00021000 | 21.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 57.61% | 0.11 | 0.12 | -0.02 | 0.00 | 0.00 |
| KEY20250912C00021500 | 21.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 66.91% | 0.10 | 0.10 | -0.02 | 0.00 | 0.00 |
| KEY20250912C00022000 | 22.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 75.56% | 0.09 | 0.08 | -0.02 | 0.00 | 0.00 |
| KEY20250912C00022500 | 22.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 83.92% | 0.08 | 0.07 | -0.02 | 0.00 | 0.00 |
| KEY20250912C00023000 | 23.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 91.91% | 0.07 | 0.06 | -0.02 | 0.00 | 0.00 |
| KEY20250912C00023500 | 23.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 99.57% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
