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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRS20250919C00080000 | 80.00 | 45.50 | 49.10 | 0.00 | 0 | 0 | 134.36% | 0.97 | 0.00 | -0.07 | 0.02 | 0.03 |
| NTRS20250919C00085000 | 85.00 | 40.70 | 43.30 | 0.00 | 0 | 0 | 137.00% | 0.95 | 0.00 | -0.12 | 0.03 | 0.03 |
| NTRS20250919C00090000 | 90.00 | 35.30 | 38.80 | 0.00 | 0 | 0 | 120.65% | 0.94 | 0.00 | -0.11 | 0.03 | 0.03 |
| NTRS20250919C00095000 | 95.00 | 30.70 | 33.40 | 0.00 | 0 | 0 | 108.15% | 0.93 | 0.00 | -0.12 | 0.03 | 0.03 |
| NTRS20250919C00100000 | 100.00 | 25.40 | 29.40 | 0.00 | 0 | 0 | 89.97% | 0.93 | 0.01 | -0.10 | 0.03 | 0.03 |
| NTRS20250919C00105000 | 105.00 | 20.40 | 24.40 | 0.00 | 0 | 0 | 75.38% | 0.92 | 0.01 | -0.10 | 0.04 | 0.04 |
| NTRS20250919C00110000 | 110.00 | 15.50 | 18.40 | 0.00 | 0 | 0 | 63.32% | 0.89 | 0.01 | -0.10 | 0.05 | 0.04 |
| NTRS20250919C00115000 | 115.00 | 11.10 | 13.30 | 0.00 | 0 | 0 | 46.90% | 0.88 | 0.02 | -0.08 | 0.05 | 0.04 |
| NTRS20250919C00120000 | 120.00 | 7.80 | 8.80 | 0.00 | 0 | 2 | 34.02% | 0.82 | 0.03 | -0.08 | 0.07 | 0.04 |
| NTRS20250919C00125000 | 125.00 | 4.00 | 4.70 | 0.00 | 0 | 99 | 29.53% | 0.64 | 0.05 | -0.10 | 0.09 | 0.03 |
| NTRS20250919C00130000 | 130.00 | 1.40 | 1.70 | 1.30 | 14 | 79 | 25.64% | 0.35 | 0.06 | -0.09 | 0.09 | 0.02 |
| NTRS20250919C00135000 | 135.00 | 0.40 | 0.75 | 0.45 | 12 | 742 | 26.97% | 0.14 | 0.03 | -0.05 | 0.06 | 0.01 |
| NTRS20250919C00140000 | 140.00 | 0.00 | 0.45 | 0.00 | 0 | 74 | 28.96% | 0.05 | 0.01 | -0.03 | 0.03 | 0.00 |
| NTRS20250919C00145000 | 145.00 | 0.05 | 0.45 | 0.00 | 0 | 53 | 37.27% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
| NTRS20250919C00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 61.64% | 0.10 | 0.01 | -0.09 | 0.04 | 0.00 |
| NTRS20250919C00155000 | 155.00 | 0.00 | 1.30 | 0.00 | 0 | 14 | 69.83% | 0.09 | 0.01 | -0.10 | 0.04 | 0.00 |
| NTRS20250919C00160000 | 160.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 73.70% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| NTRS20250919C00165000 | 165.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 81.21% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| NTRS20250919C00170000 | 170.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 88.36% | 0.06 | 0.01 | -0.09 | 0.03 | 0.00 |
| NTRS20250919C00175000 | 175.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 100.28% | 0.07 | 0.01 | -0.11 | 0.03 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRS20250919P00080000 | 80.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 139.72% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| NTRS20250919P00085000 | 85.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 124.11% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| NTRS20250919P00090000 | 90.00 | 0.00 | 1.30 | 0.00 | 0 | 4 | 115.50% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| NTRS20250919P00095000 | 95.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 94.99% | -0.05 | 0.00 | -0.08 | 0.03 | -0.00 |
| NTRS20250919P00100000 | 100.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 81.25% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| NTRS20250919P00105000 | 105.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 73.05% | -0.08 | 0.01 | -0.09 | 0.04 | -0.00 |
| NTRS20250919P00110000 | 110.00 | 0.00 | 1.55 | 0.00 | 0 | 51 | 59.26% | -0.09 | 0.01 | -0.09 | 0.04 | -0.00 |
| NTRS20250919P00115000 | 115.00 | 0.15 | 0.55 | 0.00 | 0 | 5 | 35.85% | -0.07 | 0.01 | -0.04 | 0.03 | -0.00 |
| NTRS20250919P00120000 | 120.00 | 0.55 | 0.95 | 0.60 | 2 | 431 | 31.45% | -0.16 | 0.03 | -0.07 | 0.06 | -0.01 |
| NTRS20250919P00125000 | 125.00 | 1.55 | 2.10 | 1.30 | 1 | 233 | 27.83% | -0.36 | 0.05 | -0.09 | 0.09 | -0.02 |
| NTRS20250919P00130000 | 130.00 | 3.90 | 4.70 | 0.00 | 0 | 69 | 25.90% | -0.65 | 0.06 | -0.09 | 0.09 | -0.03 |
| NTRS20250919P00135000 | 135.00 | 7.80 | 10.10 | 0.00 | 0 | 0 | 38.44% | -0.77 | 0.03 | -0.11 | 0.08 | -0.03 |
| NTRS20250919P00140000 | 140.00 | 10.90 | 14.70 | 0.00 | 0 | 0 | 39.86% | -0.89 | 0.02 | -0.07 | 0.05 | -0.03 |
| NTRS20250919P00145000 | 145.00 | 16.30 | 19.70 | 0.00 | 0 | 1 | 57.33% | -0.87 | 0.02 | -0.11 | 0.05 | -0.03 |
| NTRS20250919P00150000 | 150.00 | 22.00 | 24.80 | 0.00 | 0 | 0 | 68.36% | -0.88 | 0.01 | -0.12 | 0.05 | -0.03 |
| NTRS20250919P00155000 | 155.00 | 26.40 | 29.80 | 0.00 | 0 | 0 | 75.52% | -0.90 | 0.01 | -0.12 | 0.04 | -0.03 |
| NTRS20250919P00160000 | 160.00 | 31.40 | 34.80 | 0.00 | 0 | 0 | 72.68% | -0.94 | 0.01 | -0.08 | 0.03 | -0.03 |
| NTRS20250919P00165000 | 165.00 | 36.40 | 39.80 | 0.00 | 0 | 0 | 93.66% | -0.91 | 0.01 | -0.14 | 0.04 | -0.03 |
| NTRS20250919P00170000 | 170.00 | 41.50 | 44.80 | 0.00 | 0 | 0 | 101.51% | -0.91 | 0.01 | -0.14 | 0.04 | -0.03 |
| NTRS20250919P00175000 | 175.00 | 45.90 | 49.80 | 0.00 | 0 | 0 | 103.17% | -0.93 | 0.01 | -0.12 | 0.03 | -0.03 |
