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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBC20250919P00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 104.83% | -0.06 | 0.00 | -0.35 | 0.10 | -0.01 |
| RBC20250919P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.07% | -0.07 | 0.00 | -0.34 | 0.10 | -0.01 |
| RBC20250919P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 85.50% | -0.08 | 0.00 | -0.33 | 0.11 | -0.01 |
| RBC20250919P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 76.08% | -0.09 | 0.00 | -0.32 | 0.12 | -0.01 |
| RBC20250919P00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 66.77% | -0.10 | 0.00 | -0.30 | 0.13 | -0.01 |
| RBC20250919P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 57.51% | -0.11 | 0.00 | -0.29 | 0.14 | -0.02 |
| RBC20250919P00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 48.23% | -0.13 | 0.01 | -0.27 | 0.16 | -0.02 |
| RBC20250919P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 38.82% | -0.15 | 0.01 | -0.25 | 0.18 | -0.02 |
| RBC20250919P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 29.08% | -0.19 | 0.01 | -0.22 | 0.21 | -0.03 |
| RBC20250919P00380000 | 380.00 | 2.05 | 6.90 | 0.00 | 0 | 0 | 25.82% | -0.33 | 0.02 | -0.26 | 0.28 | -0.05 |
| RBC20250919P00390000 | 390.00 | 6.00 | 10.80 | 0.00 | 0 | 0 | 24.56% | -0.53 | 0.02 | -0.27 | 0.30 | -0.07 |
| RBC20250919P00400000 | 400.00 | 12.00 | 16.90 | 0.00 | 0 | 2 | 20.89% | -0.76 | 0.02 | -0.18 | 0.24 | -0.08 |
| RBC20250919P00410000 | 410.00 | 21.00 | 25.50 | 0.00 | 0 | 0 | 20.33% | -0.92 | 0.01 | -0.09 | 0.12 | -0.07 |
| RBC20250919P00420000 | 420.00 | 30.50 | 35.30 | 0.00 | 0 | 0 | 23.33% | -0.97 | 0.01 | -0.06 | 0.06 | -0.05 |
| RBC20250919P00430000 | 430.00 | 40.50 | 45.30 | 0.00 | 0 | 0 | 25.54% | -0.99 | 0.00 | -0.04 | 0.02 | -0.02 |
| RBC20250919P00440000 | 440.00 | 50.50 | 55.30 | 0.00 | 0 | 0 | 32.61% | -0.98 | 0.00 | -0.05 | 0.03 | -0.04 |
| RBC20250919P00450000 | 450.00 | 60.50 | 65.30 | 0.00 | 0 | 0 | 37.46% | -0.98 | 0.00 | -0.05 | 0.03 | -0.04 |
| RBC20250919P00460000 | 460.00 | 70.50 | 75.40 | 0.00 | 0 | 0 | 68.16% | -0.89 | 0.00 | -0.35 | 0.15 | -0.10 |
| RBC20250919P00470000 | 470.00 | 80.50 | 85.40 | 0.00 | 0 | 0 | 74.24% | -0.89 | 0.00 | -0.36 | 0.14 | -0.10 |
| RBC20250919P00480000 | 480.00 | 90.50 | 95.40 | 0.00 | 0 | 0 | 52.90% | -0.98 | 0.00 | -0.07 | 0.03 | -0.05 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBC20250919C00290000 | 290.00 | 95.10 | 100.00 | 0.00 | 0 | 0 | 66.13% | 0.99 | 0.00 | -0.03 | 0.02 | 0.11 |
| RBC20250919C00300000 | 300.00 | 85.10 | 90.00 | 0.00 | 0 | 0 | 58.44% | 0.99 | 0.00 | -0.03 | 0.02 | 0.11 |
| RBC20250919C00310000 | 310.00 | 75.10 | 80.00 | 0.00 | 0 | 0 | 51.01% | 0.99 | 0.00 | -0.03 | 0.02 | 0.12 |
| RBC20250919C00320000 | 320.00 | 65.10 | 70.00 | 0.00 | 0 | 0 | 43.81% | 0.99 | 0.00 | -0.02 | 0.02 | 0.12 |
| RBC20250919C00330000 | 330.00 | 55.50 | 59.80 | 0.00 | 0 | 0 | 41.82% | 0.98 | 0.00 | -0.05 | 0.04 | 0.12 |
| RBC20250919C00340000 | 340.00 | 45.50 | 50.00 | 0.00 | 0 | 0 | 40.19% | 0.96 | 0.00 | -0.09 | 0.07 | 0.12 |
| RBC20250919C00350000 | 350.00 | 35.50 | 40.30 | 0.00 | 0 | 0 | 33.31% | 0.95 | 0.00 | -0.09 | 0.08 | 0.13 |
| RBC20250919C00360000 | 360.00 | 26.00 | 30.80 | 33.80 | 1 | 1 | 30.93% | 0.90 | 0.01 | -0.14 | 0.14 | 0.12 |
| RBC20250919C00370000 | 370.00 | 17.50 | 22.30 | 0.00 | 0 | 1 | 27.55% | 0.82 | 0.01 | -0.19 | 0.20 | 0.11 |
| RBC20250919C00380000 | 380.00 | 9.50 | 14.30 | 0.00 | 0 | 1 | 25.28% | 0.68 | 0.02 | -0.25 | 0.27 | 0.10 |
| RBC20250919C00390000 | 390.00 | 4.00 | 8.50 | 10.00 | 1 | 4 | 23.99% | 0.47 | 0.02 | -0.26 | 0.30 | 0.07 |
| RBC20250919C00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 21.75% | 0.25 | 0.02 | -0.19 | 0.24 | 0.04 |
| RBC20250919C00410000 | 410.00 | 0.00 | 4.80 | 0.86 | 1 | 14 | 30.79% | 0.19 | 0.01 | -0.23 | 0.21 | 0.03 |
| RBC20250919C00420000 | 420.00 | 0.00 | 1.20 | 0.00 | 0 | 3 | 26.57% | 0.07 | 0.01 | -0.09 | 0.11 | 0.01 |
| RBC20250919C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 46.23% | 0.14 | 0.01 | -0.28 | 0.17 | 0.02 |
| RBC20250919C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 53.14% | 0.13 | 0.01 | -0.29 | 0.16 | 0.02 |
| RBC20250919C00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 59.66% | 0.12 | 0.00 | -0.31 | 0.15 | 0.02 |
| RBC20250919C00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 65.86% | 0.11 | 0.00 | -0.32 | 0.14 | 0.01 |
| RBC20250919C00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.77% | 0.10 | 0.00 | -0.33 | 0.13 | 0.01 |
| RBC20250919C00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 77.44% | 0.09 | 0.00 | -0.34 | 0.13 | 0.01 |
