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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKTX20250919C00140000 | 140.00 | 45.20 | 50.70 | 0.00 | 0 | 0 | 75.45% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| MKTX20250919C00145000 | 145.00 | 40.20 | 45.80 | 0.00 | 0 | 0 | 69.64% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| MKTX20250919C00150000 | 150.00 | 35.80 | 40.10 | 0.00 | 0 | 0 | 59.05% | 0.98 | 0.00 | -0.03 | 0.02 | 0.06 |
| MKTX20250919C00155000 | 155.00 | 30.20 | 35.30 | 0.00 | 0 | 0 | 95.65% | 0.87 | 0.01 | -0.26 | 0.08 | 0.05 |
| MKTX20250919C00160000 | 160.00 | 25.80 | 30.50 | 0.00 | 0 | 0 | 50.33% | 0.95 | 0.01 | -0.06 | 0.04 | 0.06 |
| MKTX20250919C00165000 | 165.00 | 20.20 | 26.00 | 0.00 | 0 | 0 | 40.87% | 0.95 | 0.01 | -0.05 | 0.04 | 0.06 |
| MKTX20250919C00170000 | 170.00 | 16.10 | 21.00 | 0.00 | 0 | 0 | 41.24% | 0.90 | 0.01 | -0.09 | 0.07 | 0.06 |
| MKTX20250919C00175000 | 175.00 | 11.20 | 16.70 | 0.00 | 0 | 1 | 36.99% | 0.84 | 0.02 | -0.11 | 0.09 | 0.06 |
| MKTX20250919C00180000 | 180.00 | 8.10 | 11.20 | 0.00 | 0 | 390 | 34.83% | 0.74 | 0.03 | -0.15 | 0.12 | 0.05 |
| MKTX20250919C00185000 | 185.00 | 5.10 | 7.10 | 6.15 | 13 | 208 | 30.54% | 0.61 | 0.03 | -0.15 | 0.14 | 0.04 |
| MKTX20250919C00190000 | 190.00 | 1.20 | 3.40 | 3.45 | 33 | 124 | 27.74% | 0.43 | 0.04 | -0.14 | 0.14 | 0.03 |
| MKTX20250919C00195000 | 195.00 | 0.70 | 2.30 | 1.50 | 36 | 144 | 29.10% | 0.27 | 0.03 | -0.13 | 0.12 | 0.02 |
| MKTX20250919C00200000 | 200.00 | 0.00 | 2.60 | 0.00 | 0 | 41 | 34.02% | 0.18 | 0.02 | -0.12 | 0.10 | 0.01 |
| MKTX20250919C00210000 | 210.00 | 0.00 | 1.00 | 0.00 | 0 | 298 | 39.28% | 0.08 | 0.01 | -0.07 | 0.06 | 0.01 |
| MKTX20250919C00220000 | 220.00 | 0.00 | 4.30 | 0.00 | 0 | 22 | 73.94% | 0.16 | 0.01 | -0.23 | 0.09 | 0.01 |
| MKTX20250919C00230000 | 230.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 59.47% | 0.05 | 0.00 | -0.07 | 0.04 | 0.00 |
| MKTX20250919C00240000 | 240.00 | 0.00 | 0.85 | 0.00 | 0 | 12 | 69.99% | 0.04 | 0.00 | -0.08 | 0.03 | 0.00 |
| MKTX20250919C00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 88.02% | 0.06 | 0.00 | -0.13 | 0.04 | 0.00 |
| MKTX20250919C00260000 | 260.00 | 0.00 | 4.70 | 0.00 | 0 | 20 | 68.69% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| MKTX20250919C00270000 | 270.00 | 0.00 | 4.50 | 0.00 | 0 | 1 | 136.42% | 0.11 | 0.00 | -0.33 | 0.07 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKTX20250919P00140000 | 140.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 95.48% | -0.05 | 0.00 | -0.12 | 0.04 | -0.00 |
| MKTX20250919P00145000 | 145.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 86.08% | -0.05 | 0.00 | -0.12 | 0.04 | -0.00 |
| MKTX20250919P00150000 | 150.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 76.88% | -0.06 | 0.00 | -0.12 | 0.04 | -0.00 |
| MKTX20250919P00155000 | 155.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 67.84% | -0.07 | 0.01 | -0.11 | 0.05 | -0.00 |
| MKTX20250919P00160000 | 160.00 | 0.05 | 0.50 | 0.00 | 0 | 2 | 47.41% | -0.04 | 0.00 | -0.05 | 0.03 | -0.00 |
| MKTX20250919P00165000 | 165.00 | 0.00 | 1.70 | 0.00 | 0 | 561 | 50.03% | -0.09 | 0.01 | -0.10 | 0.06 | -0.01 |
| MKTX20250919P00170000 | 170.00 | 0.00 | 1.45 | 0.00 | 0 | 95 | 39.15% | -0.09 | 0.01 | -0.08 | 0.06 | -0.01 |
| MKTX20250919P00175000 | 175.00 | 0.20 | 1.20 | 0.00 | 0 | 600 | 30.41% | -0.11 | 0.02 | -0.08 | 0.07 | -0.01 |
| MKTX20250919P00180000 | 180.00 | 1.00 | 2.45 | 0.00 | 0 | 428 | 31.87% | -0.24 | 0.03 | -0.13 | 0.12 | -0.02 |
| MKTX20250919P00185000 | 185.00 | 1.95 | 3.30 | 3.74 | 14 | 252 | 29.79% | -0.39 | 0.04 | -0.15 | 0.14 | -0.02 |
| MKTX20250919P00190000 | 190.00 | 4.90 | 6.10 | 5.24 | 5 | 14 | 29.94% | -0.58 | 0.04 | -0.16 | 0.14 | -0.03 |
| MKTX20250919P00195000 | 195.00 | 6.80 | 12.10 | 0.00 | 0 | 9 | 33.18% | -0.72 | 0.03 | -0.16 | 0.12 | -0.04 |
| MKTX20250919P00200000 | 200.00 | 11.60 | 15.70 | 0.00 | 0 | 34 | 35.32% | -0.82 | 0.02 | -0.13 | 0.09 | -0.04 |
| MKTX20250919P00210000 | 210.00 | 20.10 | 25.10 | 0.00 | 0 | 4 | 64.77% | -0.80 | 0.01 | -0.25 | 0.10 | -0.04 |
| MKTX20250919P00220000 | 220.00 | 30.00 | 35.40 | 0.00 | 0 | 1 | 83.37% | -0.82 | 0.01 | -0.30 | 0.10 | -0.05 |
| MKTX20250919P00230000 | 230.00 | 38.80 | 46.30 | 0.00 | 0 | 0 | 109.98% | -0.80 | 0.01 | -0.41 | 0.10 | -0.05 |
| MKTX20250919P00240000 | 240.00 | 48.60 | 56.60 | 0.00 | 0 | 0 | 123.62% | -0.82 | 0.01 | -0.43 | 0.10 | -0.05 |
| MKTX20250919P00250000 | 250.00 | 58.60 | 66.60 | 0.00 | 0 | 0 | 136.22% | -0.83 | 0.01 | -0.46 | 0.09 | -0.06 |
| MKTX20250919P00260000 | 260.00 | 68.50 | 76.60 | 0.00 | 0 | 0 | 147.95% | -0.84 | 0.00 | -0.48 | 0.09 | -0.06 |
| MKTX20250919P00270000 | 270.00 | 78.40 | 86.40 | 0.00 | 0 | 0 | 156.60% | -0.85 | 0.00 | -0.48 | 0.08 | -0.06 |
