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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OPEN20250912C00002000 | 2.00 | 4.05 | 5.25 | 4.55 | 66 | 449 | 548.17% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00002500 | 2.50 | 4.10 | 4.20 | 4.20 | 158 | 760 | 437.17% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00003000 | 3.00 | 3.60 | 3.70 | 3.65 | 248 | 1,933 | 363.06% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00003500 | 3.50 | 3.10 | 3.20 | 3.15 | 2,245 | 3,674 | 287.78% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| OPEN20250912C00004000 | 4.00 | 2.62 | 2.69 | 2.65 | 5,958 | 7,559 | 153.38% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| OPEN20250912C00004500 | 4.50 | 2.14 | 2.21 | 2.18 | 8,466 | 7,338 | 182.30% | 0.95 | 0.07 | -0.01 | 0.00 | 0.00 |
| OPEN20250912C00005000 | 5.00 | 1.69 | 1.74 | 1.70 | 11,335 | 21,812 | 176.22% | 0.89 | 0.12 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00005500 | 5.50 | 1.27 | 1.32 | 1.30 | 10,408 | 16,236 | 170.12% | 0.81 | 0.18 | -0.03 | 0.00 | 0.00 |
| OPEN20250912C00006000 | 6.00 | 0.92 | 0.96 | 0.94 | 38,533 | 32,337 | 164.74% | 0.70 | 0.23 | -0.04 | 0.00 | 0.00 |
| OPEN20250912C00006500 | 6.50 | 0.66 | 0.68 | 0.66 | 59,595 | 26,697 | 169.66% | 0.57 | 0.25 | -0.04 | 0.00 | 0.00 |
| OPEN20250912C00007000 | 7.00 | 0.47 | 0.48 | 0.48 | 70,702 | 21,792 | 175.48% | 0.45 | 0.25 | -0.05 | 0.00 | 0.00 |
| OPEN20250912C00008000 | 8.00 | 0.25 | 0.26 | 0.26 | 44,337 | 14,132 | 190.36% | 0.27 | 0.19 | -0.04 | 0.00 | 0.00 |
| OPEN20250912C00008500 | 8.50 | 0.18 | 0.20 | 0.20 | 7,168 | 1,384 | 196.62% | 0.21 | 0.16 | -0.04 | 0.00 | 0.00 |
| OPEN20250912C00009000 | 9.00 | 0.15 | 0.16 | 0.15 | 13,479 | 3,957 | 201.05% | 0.16 | 0.13 | -0.03 | 0.00 | 0.00 |
| OPEN20250912C00009500 | 9.50 | 0.11 | 0.13 | 0.12 | 5,231 | 1,778 | 213.45% | 0.14 | 0.11 | -0.03 | 0.00 | 0.00 |
| OPEN20250912C00010000 | 10.00 | 0.09 | 0.10 | 0.10 | 31,161 | 14,172 | 215.97% | 0.11 | 0.09 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00010500 | 10.50 | 0.06 | 0.10 | 0.09 | 329 | 0 | 223.92% | 0.09 | 0.08 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00011000 | 11.00 | 0.05 | 0.08 | 0.07 | 1,176 | 0 | 236.39% | 0.08 | 0.07 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00011500 | 11.50 | 0.04 | 0.07 | 0.06 | 802 | 0 | 239.83% | 0.07 | 0.06 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00012000 | 12.00 | 0.04 | 0.06 | 0.05 | 17,549 | 0 | 243.52% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OPEN20250912P00002000 | 2.00 | 0.00 | 0.01 | 0.01 | 266 | 9,277 | 360.88% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| OPEN20250912P00002500 | 2.50 | 0.00 | 0.01 | 0.01 | 309 | 4,247 | 296.80% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| OPEN20250912P00003000 | 3.00 | 0.00 | 0.01 | 0.01 | 1,447 | 6,618 | 244.36% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| OPEN20250912P00003500 | 3.50 | 0.01 | 0.03 | 0.02 | 890 | 13,824 | 246.56% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| OPEN20250912P00004000 | 4.00 | 0.02 | 0.03 | 0.03 | 7,133 | 9,841 | 207.91% | -0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| OPEN20250912P00004500 | 4.50 | 0.04 | 0.05 | 0.04 | 5,792 | 6,735 | 187.66% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| OPEN20250912P00005000 | 5.00 | 0.08 | 0.09 | 0.09 | 17,207 | 10,350 | 178.46% | -0.11 | 0.11 | -0.02 | 0.00 | -0.00 |
| OPEN20250912P00005500 | 5.50 | 0.16 | 0.17 | 0.16 | 25,283 | 12,656 | 171.25% | -0.19 | 0.17 | -0.03 | 0.00 | -0.00 |
| OPEN20250912P00006000 | 6.00 | 0.30 | 0.31 | 0.30 | 43,578 | 5,334 | 167.02% | -0.30 | 0.23 | -0.04 | 0.00 | -0.00 |
| OPEN20250912P00006500 | 6.50 | 0.53 | 0.58 | 0.54 | 27,375 | 1,280 | 166.05% | -0.43 | 0.26 | -0.04 | 0.00 | -0.00 |
| OPEN20250912P00007000 | 7.00 | 0.82 | 0.85 | 0.83 | 5,933 | 603 | 173.30% | -0.55 | 0.25 | -0.05 | 0.00 | -0.00 |
| OPEN20250912P00008000 | 8.00 | 1.57 | 1.69 | 1.58 | 872 | 352 | 187.94% | -0.73 | 0.19 | -0.04 | 0.00 | -0.00 |
| OPEN20250912P00008500 | 8.50 | 1.97 | 2.21 | 2.00 | 257 | 42 | 207.01% | -0.77 | 0.16 | -0.04 | 0.00 | -0.00 |
| OPEN20250912P00009000 | 9.00 | 2.16 | 2.74 | 2.52 | 68 | 4 | 147.95% | -0.92 | 0.11 | -0.01 | 0.00 | -0.00 |
| OPEN20250912P00009500 | 9.50 | 2.91 | 3.05 | 2.95 | 66 | 18 | 135.08% | -0.97 | 0.06 | -0.01 | 0.00 | -0.00 |
| OPEN20250912P00010000 | 10.00 | 3.30 | 4.60 | 3.60 | 65 | 34 | 287.58% | -0.80 | 0.11 | -0.05 | 0.00 | -0.00 |
| OPEN20250912P00010500 | 10.50 | 2.67 | 6.00 | 0.00 | 0 | 0 | 227.09% | -0.90 | 0.08 | -0.02 | 0.00 | -0.00 |
| OPEN20250912P00011000 | 11.00 | 2.49 | 6.50 | 0.00 | 0 | 0 | 240.11% | -0.91 | 0.07 | -0.02 | 0.00 | -0.00 |
| OPEN20250912P00011500 | 11.50 | 2.94 | 7.00 | 5.00 | 2 | 0 | 168.86% | -0.98 | 0.02 | -0.00 | 0.00 | -0.00 |
| OPEN20250912P00012000 | 12.00 | 3.45 | 7.45 | 7.00 | 4 | 0 | 244.61% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
