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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRA20250919P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 37 | 120.06% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| NTRA20250919P00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 22 | 108.36% | -0.07 | 0.00 | -0.16 | 0.04 | -0.00 |
| NTRA20250919P00130000 | 130.00 | 0.05 | 2.20 | 0.00 | 0 | 18 | 89.84% | -0.06 | 0.00 | -0.12 | 0.04 | -0.00 |
| NTRA20250919P00135000 | 135.00 | 0.00 | 2.25 | 0.00 | 0 | 5 | 86.36% | -0.08 | 0.01 | -0.15 | 0.05 | -0.01 |
| NTRA20250919P00140000 | 140.00 | 0.00 | 2.35 | 0.00 | 0 | 46 | 70.02% | -0.08 | 0.01 | -0.12 | 0.05 | -0.01 |
| NTRA20250919P00145000 | 145.00 | 0.00 | 2.50 | 0.00 | 0 | 41 | 61.07% | -0.10 | 0.01 | -0.12 | 0.06 | -0.01 |
| NTRA20250919P00150000 | 150.00 | 0.00 | 2.70 | 0.00 | 0 | 122 | 56.95% | -0.14 | 0.01 | -0.15 | 0.07 | -0.01 |
| NTRA20250919P00155000 | 155.00 | 0.85 | 3.20 | 0.00 | 0 | 328 | 50.35% | -0.19 | 0.02 | -0.16 | 0.09 | -0.01 |
| NTRA20250919P00160000 | 160.00 | 0.80 | 4.00 | 2.00 | 3 | 40 | 39.02% | -0.24 | 0.02 | -0.14 | 0.10 | -0.01 |
| NTRA20250919P00165000 | 165.00 | 1.80 | 4.00 | 0.00 | 0 | 17 | 34.71% | -0.37 | 0.03 | -0.16 | 0.12 | -0.02 |
| NTRA20250919P00170000 | 170.00 | 4.20 | 7.60 | 0.00 | 0 | 6 | 35.64% | -0.54 | 0.03 | -0.17 | 0.13 | -0.03 |
| NTRA20250919P00175000 | 175.00 | 6.90 | 11.00 | 0.00 | 0 | 20 | 40.36% | -0.68 | 0.03 | -0.18 | 0.12 | -0.03 |
| NTRA20250919P00180000 | 180.00 | 11.30 | 15.00 | 0.00 | 0 | 6 | 36.44% | -0.83 | 0.02 | -0.12 | 0.08 | -0.03 |
| NTRA20250919P00185000 | 185.00 | 15.30 | 19.50 | 0.00 | 0 | 0 | 38.90% | -0.91 | 0.02 | -0.10 | 0.05 | -0.02 |
| NTRA20250919P00190000 | 190.00 | 19.80 | 24.10 | 0.00 | 0 | 0 | 38.28% | -0.98 | 0.01 | -0.06 | 0.02 | -0.01 |
| NTRA20250919P00195000 | 195.00 | 24.90 | 28.70 | 0.00 | 0 | 0 | 70.02% | -0.85 | 0.01 | -0.21 | 0.08 | -0.04 |
| NTRA20250919P00200000 | 200.00 | 29.80 | 33.70 | 0.00 | 0 | 0 | 76.37% | -0.87 | 0.01 | -0.21 | 0.07 | -0.04 |
| NTRA20250919P00210000 | 210.00 | 39.80 | 43.60 | 0.00 | 0 | 0 | 83.78% | -0.91 | 0.01 | -0.18 | 0.05 | -0.04 |
| NTRA20250919P00220000 | 220.00 | 49.80 | 53.90 | 0.00 | 0 | 0 | 103.59% | -0.90 | 0.01 | -0.23 | 0.06 | -0.04 |
| NTRA20250919P00230000 | 230.00 | 59.80 | 63.90 | 0.00 | 0 | 0 | 105.52% | -0.93 | 0.00 | -0.18 | 0.04 | -0.04 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRA20250919C00120000 | 120.00 | 46.50 | 50.40 | 47.87 | 1 | 2 | 84.28% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| NTRA20250919C00125000 | 125.00 | 41.40 | 45.40 | 0.00 | 0 | 2 | 78.02% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| NTRA20250919C00130000 | 130.00 | 36.50 | 40.50 | 0.00 | 0 | 5 | 108.06% | 0.91 | 0.00 | -0.20 | 0.05 | 0.04 |
| NTRA20250919C00135000 | 135.00 | 31.60 | 35.50 | 0.00 | 0 | 23 | 59.56% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| NTRA20250919C00140000 | 140.00 | 26.70 | 30.40 | 0.00 | 0 | 31 | 52.99% | 0.97 | 0.00 | -0.04 | 0.02 | 0.05 |
| NTRA20250919C00145000 | 145.00 | 21.60 | 25.80 | 0.00 | 0 | 812 | 45.97% | 0.96 | 0.01 | -0.04 | 0.03 | 0.05 |
| NTRA20250919C00150000 | 150.00 | 17.00 | 21.10 | 0.00 | 0 | 29 | 37.14% | 0.95 | 0.01 | -0.04 | 0.04 | 0.05 |
| NTRA20250919C00155000 | 155.00 | 12.50 | 16.70 | 0.00 | 0 | 126 | 41.26% | 0.86 | 0.02 | -0.11 | 0.07 | 0.05 |
| NTRA20250919C00160000 | 160.00 | 8.20 | 12.40 | 0.00 | 0 | 149 | 37.63% | 0.77 | 0.02 | -0.13 | 0.10 | 0.05 |
| NTRA20250919C00165000 | 165.00 | 4.50 | 8.80 | 0.00 | 0 | 45 | 36.67% | 0.63 | 0.03 | -0.16 | 0.12 | 0.04 |
| NTRA20250919C00170000 | 170.00 | 1.90 | 6.20 | 4.10 | 1 | 332 | 34.43% | 0.47 | 0.04 | -0.16 | 0.13 | 0.03 |
| NTRA20250919C00175000 | 175.00 | 1.90 | 2.95 | 2.30 | 1 | 602 | 37.93% | 0.32 | 0.03 | -0.16 | 0.12 | 0.02 |
| NTRA20250919C00180000 | 180.00 | 0.35 | 3.30 | 3.20 | 1 | 629 | 35.99% | 0.19 | 0.02 | -0.11 | 0.09 | 0.01 |
| NTRA20250919C00185000 | 185.00 | 0.10 | 2.70 | 2.70 | 1 | 713 | 37.67% | 0.11 | 0.02 | -0.08 | 0.06 | 0.01 |
| NTRA20250919C00190000 | 190.00 | 0.00 | 0.60 | 0.00 | 0 | 220 | 49.70% | 0.12 | 0.01 | -0.12 | 0.07 | 0.01 |
| NTRA20250919C00195000 | 195.00 | 0.00 | 2.25 | 0.00 | 0 | 6 | 55.46% | 0.10 | 0.01 | -0.11 | 0.06 | 0.01 |
| NTRA20250919C00200000 | 200.00 | 0.00 | 2.20 | 0.00 | 0 | 39 | 60.94% | 0.09 | 0.01 | -0.11 | 0.05 | 0.01 |
| NTRA20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 79.98% | 0.10 | 0.01 | -0.15 | 0.06 | 0.01 |
| NTRA20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 86.29% | 0.07 | 0.00 | -0.13 | 0.04 | 0.00 |
| NTRA20250919C00230000 | 230.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 94.52% | 0.06 | 0.00 | -0.12 | 0.04 | 0.00 |
