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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LSTR20250919P00085000 | 85.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 141.24% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| LSTR20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.84% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| LSTR20250919P00095000 | 95.00 | 0.00 | 1.55 | 0.00 | 0 | 30 | 111.13% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| LSTR20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.14% | -0.06 | 0.00 | -0.10 | 0.03 | -0.00 |
| LSTR20250919P00105000 | 105.00 | 0.00 | 0.35 | 0.00 | 0 | 134 | 59.87% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| LSTR20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 453 | 67.17% | -0.07 | 0.01 | -0.08 | 0.04 | -0.00 |
| LSTR20250919P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 55 | 65.51% | -0.13 | 0.01 | -0.12 | 0.05 | -0.01 |
| LSTR20250919P00120000 | 120.00 | 0.00 | 2.35 | 0.00 | 0 | 3 | 48.16% | -0.14 | 0.02 | -0.10 | 0.06 | -0.01 |
| LSTR20250919P00125000 | 125.00 | 0.00 | 2.30 | 0.72 | 2 | 6 | 36.95% | -0.21 | 0.03 | -0.10 | 0.07 | -0.01 |
| LSTR20250919P00130000 | 130.00 | 0.85 | 2.65 | 2.00 | 1 | 15 | 32.62% | -0.38 | 0.05 | -0.12 | 0.10 | -0.02 |
| LSTR20250919P00135000 | 135.00 | 3.20 | 5.70 | 0.00 | 0 | 18 | 28.96% | -0.64 | 0.05 | -0.11 | 0.10 | -0.02 |
| LSTR20250919P00140000 | 140.00 | 6.30 | 10.30 | 0.00 | 0 | 0 | 35.01% | -0.80 | 0.03 | -0.10 | 0.07 | -0.03 |
| LSTR20250919P00145000 | 145.00 | 11.00 | 14.90 | 0.00 | 0 | 2 | 37.27% | -0.91 | 0.02 | -0.07 | 0.04 | -0.02 |
| LSTR20250919P00150000 | 150.00 | 15.90 | 19.80 | 0.00 | 0 | 1 | 63.51% | -0.84 | 0.02 | -0.15 | 0.06 | -0.03 |
| LSTR20250919P00155000 | 155.00 | 21.60 | 24.80 | 0.00 | 0 | 0 | 45.46% | -0.99 | 0.01 | -0.04 | 0.01 | -0.01 |
| LSTR20250919P00160000 | 160.00 | 25.90 | 29.70 | 0.00 | 0 | 0 | 63.48% | -0.94 | 0.01 | -0.08 | 0.03 | -0.02 |
| LSTR20250919P00165000 | 165.00 | 30.90 | 34.80 | 0.00 | 0 | 0 | 72.95% | -0.94 | 0.01 | -0.09 | 0.03 | -0.02 |
| LSTR20250919P00170000 | 170.00 | 35.90 | 39.70 | 0.00 | 0 | 0 | 82.11% | -0.94 | 0.01 | -0.10 | 0.03 | -0.02 |
| LSTR20250919P00175000 | 175.00 | 41.00 | 44.70 | 0.00 | 0 | 0 | 97.01% | -0.92 | 0.01 | -0.14 | 0.04 | -0.03 |
| LSTR20250919P00180000 | 180.00 | 45.90 | 49.80 | 0.00 | 0 | 0 | 91.98% | -0.96 | 0.00 | -0.09 | 0.02 | -0.02 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LSTR20250919C00085000 | 85.00 | 45.50 | 49.30 | 0.00 | 0 | 0 | 155.73% | 0.95 | 0.00 | -0.15 | 0.03 | 0.03 |
| LSTR20250919C00090000 | 90.00 | 40.40 | 44.10 | 0.00 | 0 | 2 | 147.96% | 0.93 | 0.00 | -0.18 | 0.04 | 0.03 |
| LSTR20250919C00095000 | 95.00 | 35.60 | 39.00 | 0.00 | 0 | 0 | 136.26% | 0.92 | 0.00 | -0.19 | 0.04 | 0.03 |
| LSTR20250919C00100000 | 100.00 | 30.50 | 34.10 | 0.00 | 0 | 1 | 114.98% | 0.91 | 0.01 | -0.16 | 0.04 | 0.03 |
| LSTR20250919C00105000 | 105.00 | 25.50 | 29.30 | 0.00 | 0 | 0 | 94.77% | 0.91 | 0.01 | -0.14 | 0.04 | 0.04 |
| LSTR20250919C00110000 | 110.00 | 20.50 | 23.60 | 0.00 | 0 | 1 | 84.11% | 0.89 | 0.01 | -0.15 | 0.05 | 0.04 |
| LSTR20250919C00115000 | 115.00 | 15.60 | 18.90 | 0.00 | 0 | 0 | 74.24% | 0.85 | 0.01 | -0.16 | 0.06 | 0.04 |
| LSTR20250919C00120000 | 120.00 | 10.90 | 14.50 | 0.00 | 0 | 1 | 33.11% | 0.94 | 0.01 | -0.03 | 0.03 | 0.04 |
| LSTR20250919C00125000 | 125.00 | 7.10 | 9.40 | 0.00 | 0 | 2 | 33.91% | 0.81 | 0.03 | -0.08 | 0.07 | 0.04 |
| LSTR20250919C00130000 | 130.00 | 2.55 | 6.40 | 0.00 | 0 | 39 | 31.22% | 0.63 | 0.05 | -0.11 | 0.10 | 0.03 |
| LSTR20250919C00135000 | 135.00 | 1.50 | 2.40 | 0.00 | 0 | 19 | 28.67% | 0.37 | 0.05 | -0.10 | 0.10 | 0.02 |
| LSTR20250919C00140000 | 140.00 | 0.00 | 2.80 | 0.00 | 0 | 7 | 39.06% | 0.25 | 0.03 | -0.11 | 0.08 | 0.01 |
| LSTR20250919C00145000 | 145.00 | 0.00 | 2.35 | 0.00 | 0 | 320 | 48.46% | 0.18 | 0.02 | -0.12 | 0.07 | 0.01 |
| LSTR20250919C00150000 | 150.00 | 0.00 | 2.25 | 0.00 | 0 | 101 | 59.38% | 0.16 | 0.02 | -0.13 | 0.06 | 0.01 |
| LSTR20250919C00155000 | 155.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 68.49% | 0.14 | 0.01 | -0.14 | 0.06 | 0.01 |
| LSTR20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 77.24% | 0.12 | 0.01 | -0.14 | 0.05 | 0.01 |
| LSTR20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 85.34% | 0.11 | 0.01 | -0.14 | 0.05 | 0.01 |
| LSTR20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 93.45% | 0.10 | 0.01 | -0.15 | 0.05 | 0.00 |
| LSTR20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 101.15% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
| LSTR20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.47% | 0.09 | 0.01 | -0.16 | 0.04 | 0.00 |
