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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RNR20250919P00175000 | 175.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 97.50% | -0.04 | 0.00 | -0.13 | 0.04 | -0.00 |
| RNR20250919P00180000 | 180.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 89.76% | -0.04 | 0.00 | -0.12 | 0.04 | -0.00 |
| RNR20250919P00185000 | 185.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 83.43% | -0.04 | 0.00 | -0.12 | 0.04 | -0.00 |
| RNR20250919P00190000 | 190.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 77.14% | -0.05 | 0.00 | -0.12 | 0.05 | -0.00 |
| RNR20250919P00195000 | 195.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 71.37% | -0.05 | 0.00 | -0.13 | 0.05 | -0.00 |
| RNR20250919P00200000 | 200.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 65.07% | -0.06 | 0.00 | -0.13 | 0.06 | -0.01 |
| RNR20250919P00210000 | 210.00 | 0.00 | 1.75 | 0.00 | 0 | 10 | 52.44% | -0.08 | 0.01 | -0.12 | 0.07 | -0.01 |
| RNR20250919P00220000 | 220.00 | 0.00 | 2.90 | 0.00 | 0 | 21 | 45.56% | -0.13 | 0.01 | -0.16 | 0.10 | -0.01 |
| RNR20250919P00230000 | 230.00 | 0.00 | 2.45 | 0.00 | 0 | 15 | 28.62% | -0.17 | 0.02 | -0.12 | 0.12 | -0.01 |
| RNR20250919P00240000 | 240.00 | 2.05 | 5.90 | 0.00 | 0 | 13 | 23.98% | -0.43 | 0.04 | -0.17 | 0.18 | -0.03 |
| RNR20250919P00250000 | 250.00 | 8.10 | 11.80 | 0.00 | 0 | 1 | 23.36% | -0.82 | 0.04 | -0.17 | 0.12 | -0.03 |
| RNR20250919P00260000 | 260.00 | 17.30 | 21.30 | 0.00 | 0 | 0 | 43.08% | -0.82 | 0.02 | -0.24 | 0.12 | -0.04 |
| RNR20250919P00270000 | 270.00 | 27.30 | 31.10 | 0.00 | 0 | 0 | 58.27% | -0.84 | 0.01 | -0.29 | 0.11 | -0.05 |
| RNR20250919P00280000 | 280.00 | 37.30 | 41.20 | 0.00 | 0 | 0 | 70.13% | -0.86 | 0.01 | -0.32 | 0.10 | -0.05 |
| RNR20250919P00290000 | 290.00 | 47.40 | 51.00 | 0.00 | 0 | 0 | 78.67% | -0.88 | 0.01 | -0.32 | 0.09 | -0.05 |
| RNR20250919P00300000 | 300.00 | 57.40 | 61.30 | 0.00 | 0 | 0 | 89.64% | -0.89 | 0.01 | -0.34 | 0.09 | -0.05 |
| RNR20250919P00310000 | 310.00 | 67.30 | 71.00 | 0.00 | 0 | 0 | 97.66% | -0.90 | 0.00 | -0.34 | 0.08 | -0.05 |
| RNR20250919P00320000 | 320.00 | 77.30 | 81.10 | 0.00 | 0 | 0 | 105.00% | -0.91 | 0.00 | -0.34 | 0.07 | -0.05 |
| RNR20250919P00330000 | 330.00 | 87.30 | 91.30 | 0.00 | 0 | 0 | 114.57% | -0.91 | 0.00 | -0.36 | 0.07 | -0.05 |
| RNR20250919P00340000 | 340.00 | 97.30 | 101.30 | 0.00 | 0 | 0 | 122.41% | -0.92 | 0.00 | -0.37 | 0.07 | -0.05 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RNR20250919C00175000 | 175.00 | 64.20 | 67.90 | 0.00 | 0 | 0 | 86.30% | 0.99 | 0.00 | -0.06 | 0.03 | 0.07 |
| RNR20250919C00180000 | 180.00 | 59.00 | 62.90 | 0.00 | 0 | 0 | 86.17% | 0.98 | 0.00 | -0.09 | 0.03 | 0.07 |
| RNR20250919C00185000 | 185.00 | 54.30 | 57.90 | 0.00 | 0 | 0 | 81.86% | 0.97 | 0.00 | -0.10 | 0.04 | 0.07 |
| RNR20250919C00190000 | 190.00 | 49.10 | 53.00 | 0.00 | 0 | 0 | 74.91% | 0.97 | 0.00 | -0.10 | 0.04 | 0.07 |
| RNR20250919C00195000 | 195.00 | 44.20 | 48.00 | 0.00 | 0 | 0 | 68.32% | 0.96 | 0.00 | -0.10 | 0.05 | 0.07 |
| RNR20250919C00200000 | 200.00 | 39.20 | 42.80 | 0.00 | 0 | 0 | 61.38% | 0.96 | 0.00 | -0.10 | 0.05 | 0.07 |
| RNR20250919C00210000 | 210.00 | 29.60 | 33.40 | 0.00 | 0 | 0 | 53.13% | 0.93 | 0.01 | -0.12 | 0.07 | 0.07 |
| RNR20250919C00220000 | 220.00 | 19.90 | 23.70 | 0.00 | 0 | 0 | 42.83% | 0.89 | 0.01 | -0.14 | 0.09 | 0.07 |
| RNR20250919C00230000 | 230.00 | 10.90 | 14.30 | 0.00 | 0 | 0 | 18.37% | 0.94 | 0.02 | -0.04 | 0.07 | 0.08 |
| RNR20250919C00240000 | 240.00 | 4.00 | 7.00 | 0.00 | 0 | 14 | 21.97% | 0.61 | 0.04 | -0.14 | 0.18 | 0.05 |
| RNR20250919C00250000 | 250.00 | 0.10 | 3.00 | 0.00 | 0 | 17 | 23.52% | 0.27 | 0.03 | -0.13 | 0.16 | 0.02 |
| RNR20250919C00260000 | 260.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 25.56% | 0.09 | 0.01 | -0.07 | 0.08 | 0.01 |
| RNR20250919C00270000 | 270.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 35.98% | 0.07 | 0.01 | -0.08 | 0.06 | 0.01 |
| RNR20250919C00280000 | 280.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 48.41% | 0.07 | 0.01 | -0.11 | 0.07 | 0.01 |
| RNR20250919C00290000 | 290.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 57.24% | 0.06 | 0.00 | -0.12 | 0.06 | 0.01 |
| RNR20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 70.59% | 0.07 | 0.00 | -0.16 | 0.07 | 0.01 |
| RNR20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.74% | 0.07 | 0.00 | -0.17 | 0.06 | 0.01 |
| RNR20250919C00320000 | 320.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 84.64% | 0.06 | 0.00 | -0.16 | 0.05 | 0.00 |
| RNR20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 91.37% | 0.05 | 0.00 | -0.16 | 0.05 | 0.00 |
| RNR20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.16% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
