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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PGR20250912C00220000 | 220.00 | 22.20 | 26.00 | 0.00 | 0 | 0 | 68.98% | 0.87 | 0.01 | -0.34 | 0.07 | 0.04 |
| PGR20250912C00222500 | 222.50 | 19.70 | 23.50 | 0.00 | 0 | 0 | 59.45% | 0.88 | 0.01 | -0.28 | 0.07 | 0.04 |
| PGR20250912C00225000 | 225.00 | 17.20 | 21.00 | 0.00 | 0 | 0 | 55.71% | 0.86 | 0.01 | -0.29 | 0.07 | 0.04 |
| PGR20250912C00227500 | 227.50 | 14.80 | 18.50 | 0.00 | 0 | 0 | 33.07% | 0.94 | 0.01 | -0.08 | 0.04 | 0.04 |
| PGR20250912C00230000 | 230.00 | 12.30 | 15.80 | 0.00 | 0 | 0 | 19.47% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| PGR20250912C00232500 | 232.50 | 10.00 | 13.10 | 0.00 | 0 | 0 | 25.82% | 0.92 | 0.02 | -0.09 | 0.05 | 0.04 |
| PGR20250912C00235000 | 235.00 | 7.70 | 11.60 | 0.00 | 0 | 0 | 20.56% | 0.91 | 0.02 | -0.07 | 0.06 | 0.04 |
| PGR20250912C00237500 | 237.50 | 5.60 | 9.40 | 0.00 | 0 | 0 | 25.96% | 0.79 | 0.03 | -0.18 | 0.10 | 0.04 |
| PGR20250912C00240000 | 240.00 | 3.60 | 7.70 | 0.00 | 0 | 5 | 28.06% | 0.68 | 0.04 | -0.25 | 0.12 | 0.03 |
| PGR20250912C00242500 | 242.50 | 3.70 | 5.50 | 3.47 | 5 | 7 | 26.52% | 0.59 | 0.04 | -0.26 | 0.13 | 0.03 |
| PGR20250912C00245000 | 245.00 | 1.30 | 2.75 | 2.95 | 12 | 164 | 21.93% | 0.47 | 0.05 | -0.22 | 0.13 | 0.02 |
| PGR20250912C00247500 | 247.50 | 0.60 | 2.30 | 1.93 | 38 | 9 | 21.74% | 0.34 | 0.05 | -0.20 | 0.12 | 0.02 |
| PGR20250912C00250000 | 250.00 | 0.50 | 1.20 | 0.85 | 29 | 27 | 20.75% | 0.22 | 0.04 | -0.15 | 0.10 | 0.01 |
| PGR20250912C00252500 | 252.50 | 0.15 | 1.10 | 0.05 | 8 | 134 | 24.91% | 0.18 | 0.03 | -0.15 | 0.09 | 0.01 |
| PGR20250912C00255000 | 255.00 | 0.00 | 0.75 | 0.30 | 1 | 62 | 20.44% | 0.07 | 0.02 | -0.06 | 0.05 | 0.00 |
| PGR20250912C00257500 | 257.50 | 0.00 | 2.20 | 0.43 | 1 | 2 | 39.43% | 0.18 | 0.02 | -0.24 | 0.09 | 0.01 |
| PGR20250912C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 203 | 42.72% | 0.16 | 0.02 | -0.24 | 0.08 | 0.01 |
| PGR20250912C00262500 | 262.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 46.67% | 0.14 | 0.01 | -0.25 | 0.08 | 0.01 |
| PGR20250912C00265000 | 265.00 | 0.00 | 2.15 | 0.00 | 0 | 17 | 50.44% | 0.13 | 0.01 | -0.25 | 0.07 | 0.01 |
| PGR20250912C00267500 | 267.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 54.42% | 0.12 | 0.01 | -0.26 | 0.07 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PGR20250912P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 52.65% | -0.07 | 0.01 | -0.16 | 0.05 | -0.00 |
| PGR20250912P00222500 | 222.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 57.01% | -0.11 | 0.01 | -0.26 | 0.07 | -0.01 |
| PGR20250912P00225000 | 225.00 | 0.00 | 1.95 | 0.00 | 0 | 5 | 39.50% | -0.06 | 0.01 | -0.11 | 0.04 | -0.00 |
| PGR20250912P00227500 | 227.50 | 0.00 | 1.15 | 0.00 | 0 | 1 | 37.37% | -0.08 | 0.01 | -0.13 | 0.05 | -0.00 |
| PGR20250912P00230000 | 230.00 | 0.00 | 0.95 | 0.32 | 3 | 3 | 25.45% | -0.04 | 0.01 | -0.05 | 0.03 | -0.00 |
| PGR20250912P00232500 | 232.50 | 0.00 | 1.10 | 0.00 | 0 | 1 | 26.27% | -0.09 | 0.02 | -0.10 | 0.05 | -0.00 |
| PGR20250912P00235000 | 235.00 | 0.25 | 1.05 | 0.74 | 10 | 109 | 26.98% | -0.15 | 0.03 | -0.15 | 0.08 | -0.01 |
| PGR20250912P00237500 | 237.50 | 0.60 | 1.30 | 2.00 | 2 | 60 | 26.40% | -0.22 | 0.03 | -0.19 | 0.10 | -0.01 |
| PGR20250912P00240000 | 240.00 | 0.10 | 3.30 | 1.78 | 9 | 53 | 25.35% | -0.30 | 0.04 | -0.22 | 0.12 | -0.01 |
| PGR20250912P00242500 | 242.50 | 1.85 | 3.80 | 2.29 | 49 | 42 | 24.23% | -0.41 | 0.05 | -0.24 | 0.13 | -0.02 |
| PGR20250912P00245000 | 245.00 | 1.55 | 3.80 | 3.50 | 26 | 48 | 25.55% | -0.53 | 0.05 | -0.26 | 0.13 | -0.02 |
| PGR20250912P00247500 | 247.50 | 2.95 | 7.10 | 0.00 | 0 | 21 | 23.16% | -0.66 | 0.05 | -0.22 | 0.12 | -0.02 |
| PGR20250912P00250000 | 250.00 | 5.00 | 8.70 | 6.05 | 3 | 48 | 28.12% | -0.72 | 0.04 | -0.24 | 0.11 | -0.03 |
| PGR20250912P00252500 | 252.50 | 7.00 | 10.80 | 8.35 | 3 | 1 | 27.13% | -0.81 | 0.03 | -0.19 | 0.09 | -0.03 |
| PGR20250912P00255000 | 255.00 | 9.30 | 13.10 | 0.00 | 0 | 0 | 17.57% | -0.99 | 0.02 | -0.04 | 0.01 | -0.00 |
| PGR20250912P00257500 | 257.50 | 11.70 | 15.30 | 0.00 | 0 | 0 | 28.80% | -0.91 | 0.02 | -0.12 | 0.05 | -0.02 |
| PGR20250912P00260000 | 260.00 | 14.20 | 18.10 | 0.00 | 0 | 1 | 33.58% | -0.91 | 0.02 | -0.14 | 0.05 | -0.02 |
| PGR20250912P00262500 | 262.50 | 16.70 | 20.50 | 0.00 | 0 | 0 | 33.74% | -0.95 | 0.01 | -0.10 | 0.04 | -0.02 |
| PGR20250912P00265000 | 265.00 | 19.20 | 23.00 | 0.00 | 0 | 0 | 39.75% | -0.93 | 0.01 | -0.13 | 0.04 | -0.02 |
| PGR20250912P00267500 | 267.50 | 21.70 | 25.60 | 0.00 | 0 | 0 | 47.57% | -0.92 | 0.01 | -0.18 | 0.05 | -0.03 |
