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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP20250912P00136000 | 136.00 | 0.00 | 0.19 | 0.00 | 0 | 61 | 29.80% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| PEP20250912P00137000 | 137.00 | 0.00 | 1.07 | 0.00 | 0 | 40 | 36.34% | -0.10 | 0.02 | -0.09 | 0.04 | -0.00 |
| PEP20250912P00138000 | 138.00 | 0.00 | 0.24 | 0.10 | 28 | 70 | 26.22% | -0.06 | 0.02 | -0.04 | 0.02 | -0.00 |
| PEP20250912P00139000 | 139.00 | 0.10 | 0.94 | 0.12 | 57 | 255 | 24.56% | -0.07 | 0.03 | -0.04 | 0.03 | -0.00 |
| PEP20250912P00140000 | 140.00 | 0.14 | 0.19 | 0.16 | 387 | 937 | 23.58% | -0.09 | 0.03 | -0.05 | 0.03 | -0.00 |
| PEP20250912P00141000 | 141.00 | 0.20 | 0.26 | 0.27 | 41 | 45 | 22.09% | -0.12 | 0.04 | -0.06 | 0.04 | -0.00 |
| PEP20250912P00142000 | 142.00 | 0.00 | 0.55 | 0.32 | 222 | 221 | 21.10% | -0.16 | 0.06 | -0.07 | 0.05 | -0.00 |
| PEP20250912P00143000 | 143.00 | 0.44 | 0.48 | 0.52 | 71 | 407 | 20.63% | -0.22 | 0.07 | -0.09 | 0.06 | -0.01 |
| PEP20250912P00144000 | 144.00 | 0.63 | 0.70 | 0.75 | 148 | 111 | 20.21% | -0.30 | 0.08 | -0.10 | 0.07 | -0.01 |
| PEP20250912P00145000 | 145.00 | 0.91 | 1.01 | 1.09 | 164 | 284 | 20.13% | -0.39 | 0.09 | -0.12 | 0.08 | -0.01 |
| PEP20250912P00147000 | 147.00 | 1.75 | 1.91 | 2.05 | 161 | 310 | 19.89% | -0.58 | 0.10 | -0.12 | 0.08 | -0.01 |
| PEP20250912P00148000 | 148.00 | 2.37 | 2.58 | 2.56 | 68 | 222 | 20.07% | -0.67 | 0.09 | -0.11 | 0.07 | -0.01 |
| PEP20250912P00149000 | 149.00 | 3.05 | 3.30 | 3.24 | 62 | 194 | 20.36% | -0.76 | 0.08 | -0.10 | 0.06 | -0.01 |
| PEP20250912P00150000 | 150.00 | 3.85 | 4.10 | 4.14 | 108 | 248 | 20.74% | -0.82 | 0.07 | -0.08 | 0.05 | -0.01 |
| PEP20250912P00152500 | 152.50 | 5.55 | 6.35 | 5.90 | 1 | 254 | 22.27% | -0.93 | 0.04 | -0.05 | 0.03 | -0.01 |
| PEP20250912P00155000 | 155.00 | 7.40 | 10.05 | 0.00 | 0 | 94 | 31.23% | -0.92 | 0.03 | -0.07 | 0.03 | -0.01 |
| PEP20250912P00157500 | 157.50 | 10.25 | 12.15 | 0.00 | 0 | 57 | 37.35% | -0.93 | 0.02 | -0.08 | 0.03 | -0.01 |
| PEP20250912P00160000 | 160.00 | 12.55 | 15.10 | 0.00 | 0 | 3 | 36.16% | -0.97 | 0.01 | -0.04 | 0.01 | -0.01 |
| PEP20250912P00162500 | 162.50 | 15.15 | 18.20 | 0.00 | 0 | 0 | 60.19% | -0.89 | 0.02 | -0.16 | 0.04 | -0.02 |
| PEP20250912P00165000 | 165.00 | 17.65 | 20.20 | 0.00 | 0 | 0 | 61.64% | -0.92 | 0.01 | -0.13 | 0.03 | -0.02 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP20250912C00136000 | 136.00 | 10.40 | 11.60 | 11.90 | 1 | 0 | 36.47% | 0.93 | 0.02 | -0.07 | 0.03 | 0.02 |
| PEP20250912C00137000 | 137.00 | 9.15 | 10.65 | 0.00 | 0 | 0 | 48.23% | 0.84 | 0.02 | -0.17 | 0.05 | 0.02 |
| PEP20250912C00138000 | 138.00 | 8.15 | 9.65 | 0.00 | 0 | 0 | 47.01% | 0.82 | 0.03 | -0.18 | 0.05 | 0.02 |
| PEP20250912C00139000 | 139.00 | 7.15 | 8.70 | 0.00 | 0 | 0 | 40.01% | 0.82 | 0.03 | -0.15 | 0.05 | 0.02 |
| PEP20250912C00140000 | 140.00 | 6.40 | 7.60 | 6.77 | 2 | 0 | 22.95% | 0.91 | 0.03 | -0.05 | 0.03 | 0.02 |
| PEP20250912C00141000 | 141.00 | 4.70 | 6.45 | 5.90 | 2 | 2 | 20.75% | 0.90 | 0.04 | -0.05 | 0.04 | 0.02 |
| PEP20250912C00142000 | 142.00 | 4.60 | 5.05 | 0.00 | 0 | 0 | 20.55% | 0.85 | 0.06 | -0.07 | 0.05 | 0.02 |
| PEP20250912C00143000 | 143.00 | 2.94 | 4.05 | 3.90 | 16 | 11 | 20.27% | 0.79 | 0.07 | -0.09 | 0.06 | 0.02 |
| PEP20250912C00144000 | 144.00 | 2.75 | 4.05 | 3.15 | 164 | 20 | 19.76% | 0.71 | 0.09 | -0.10 | 0.07 | 0.02 |
| PEP20250912C00145000 | 145.00 | 2.27 | 2.54 | 2.69 | 54 | 119 | 19.50% | 0.62 | 0.10 | -0.11 | 0.08 | 0.02 |
| PEP20250912C00147000 | 147.00 | 1.28 | 1.38 | 1.24 | 181 | 378 | 19.49% | 0.42 | 0.10 | -0.11 | 0.08 | 0.01 |
| PEP20250912C00148000 | 148.00 | 0.89 | 1.06 | 0.82 | 1,150 | 214 | 19.53% | 0.33 | 0.09 | -0.10 | 0.07 | 0.01 |
| PEP20250912C00149000 | 149.00 | 0.61 | 0.70 | 0.57 | 343 | 299 | 19.78% | 0.25 | 0.08 | -0.09 | 0.06 | 0.01 |
| PEP20250912C00150000 | 150.00 | 0.40 | 0.49 | 0.46 | 588 | 719 | 20.41% | 0.19 | 0.06 | -0.08 | 0.06 | 0.01 |
| PEP20250912C00152500 | 152.50 | 0.15 | 0.22 | 0.20 | 1,815 | 741 | 22.13% | 0.09 | 0.04 | -0.05 | 0.03 | 0.00 |
| PEP20250912C00155000 | 155.00 | 0.09 | 0.21 | 0.09 | 396 | 998 | 27.54% | 0.07 | 0.02 | -0.05 | 0.03 | 0.00 |
| PEP20250912C00157500 | 157.50 | 0.01 | 0.30 | 0.05 | 4 | 704 | 27.12% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| PEP20250912C00160000 | 160.00 | 0.02 | 0.05 | 0.04 | 22 | 475 | 31.35% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| PEP20250912C00162500 | 162.50 | 0.02 | 0.34 | 0.00 | 0 | 63 | 34.62% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| PEP20250912C00165000 | 165.00 | 0.00 | 1.03 | 0.00 | 0 | 6 | 56.33% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
