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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RTX20250912P00144000 | 144.00 | 0.00 | 2.17 | 0.00 | 0 | 20 | 65.38% | -0.14 | 0.02 | -0.23 | 0.05 | -0.00 |
| RTX20250912P00145000 | 145.00 | 0.00 | 0.28 | 0.86 | 1 | 15 | 36.39% | -0.04 | 0.01 | -0.05 | 0.02 | -0.00 |
| RTX20250912P00146000 | 146.00 | 0.00 | 1.12 | 0.00 | 0 | 30 | 47.35% | -0.11 | 0.02 | -0.14 | 0.04 | -0.00 |
| RTX20250912P00147000 | 147.00 | 0.01 | 0.15 | 0.08 | 5 | 27 | 28.43% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| RTX20250912P00148000 | 148.00 | 0.00 | 0.35 | 0.14 | 60 | 31 | 52.24% | -0.18 | 0.02 | -0.21 | 0.06 | -0.01 |
| RTX20250912P00149000 | 149.00 | 0.00 | 0.14 | 0.12 | 5 | 13 | 25.22% | -0.05 | 0.02 | -0.04 | 0.02 | -0.00 |
| RTX20250912P00150000 | 150.00 | 0.00 | 0.20 | 0.15 | 103 | 66 | 24.53% | -0.06 | 0.02 | -0.04 | 0.03 | -0.00 |
| RTX20250912P00152500 | 152.50 | 0.27 | 0.36 | 0.25 | 25 | 85 | 22.21% | -0.13 | 0.04 | -0.07 | 0.05 | -0.00 |
| RTX20250912P00155000 | 155.00 | 0.67 | 0.83 | 0.75 | 110 | 122 | 21.03% | -0.25 | 0.07 | -0.11 | 0.07 | -0.01 |
| RTX20250912P00157500 | 157.50 | 1.60 | 1.73 | 1.50 | 481 | 96 | 20.08% | -0.45 | 0.09 | -0.13 | 0.09 | -0.01 |
| RTX20250912P00160000 | 160.00 | 2.96 | 3.20 | 3.10 | 67 | 111 | 19.69% | -0.68 | 0.09 | -0.12 | 0.08 | -0.02 |
| RTX20250912P00162500 | 162.50 | 5.05 | 5.25 | 5.25 | 4 | 5 | 19.41% | -0.86 | 0.06 | -0.07 | 0.05 | -0.02 |
| RTX20250912P00165000 | 165.00 | 7.25 | 7.60 | 9.13 | 25 | 0 | 21.57% | -0.94 | 0.03 | -0.05 | 0.03 | -0.01 |
| RTX20250912P00167500 | 167.50 | 9.75 | 11.80 | 0.00 | 0 | 6 | 46.23% | -0.81 | 0.03 | -0.20 | 0.06 | -0.02 |
| RTX20250912P00170000 | 170.00 | 12.15 | 13.45 | 12.15 | 23 | 8 | 32.25% | -0.96 | 0.02 | -0.05 | 0.02 | -0.01 |
| RTX20250912P00172500 | 172.50 | 14.70 | 15.10 | 15.35 | 4 | 0 | 37.21% | -0.96 | 0.01 | -0.05 | 0.02 | -0.01 |
| RTX20250912P00175000 | 175.00 | 17.10 | 17.75 | 17.80 | 1 | 0 | 42.33% | -0.96 | 0.01 | -0.06 | 0.02 | -0.01 |
| RTX20250912P00177500 | 177.50 | 19.70 | 21.70 | 0.00 | 0 | 0 | 71.87% | -0.87 | 0.01 | -0.24 | 0.05 | -0.02 |
| RTX20250912P00180000 | 180.00 | 22.15 | 24.30 | 0.00 | 0 | 0 | 77.74% | -0.88 | 0.01 | -0.24 | 0.04 | -0.02 |
| RTX20250912P00182500 | 182.50 | 24.05 | 26.80 | 0.00 | 0 | 0 | 77.77% | -0.90 | 0.01 | -0.21 | 0.04 | -0.02 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RTX20250912C00144000 | 144.00 | 13.60 | 15.80 | 0.00 | 0 | 0 | 45.27% | 0.93 | 0.01 | -0.08 | 0.03 | 0.03 |
| RTX20250912C00145000 | 145.00 | 12.30 | 14.35 | 0.00 | 0 | 7 | 42.59% | 0.93 | 0.01 | -0.08 | 0.03 | 0.03 |
| RTX20250912C00146000 | 146.00 | 11.35 | 13.70 | 11.17 | 2 | 4 | 40.69% | 0.92 | 0.02 | -0.09 | 0.03 | 0.03 |
| RTX20250912C00147000 | 147.00 | 9.70 | 11.85 | 0.00 | 0 | 4 | 37.95% | 0.92 | 0.02 | -0.08 | 0.03 | 0.03 |
| RTX20250912C00148000 | 148.00 | 9.60 | 11.35 | 0.00 | 0 | 2 | 36.59% | 0.90 | 0.02 | -0.09 | 0.04 | 0.03 |
| RTX20250912C00149000 | 149.00 | 8.65 | 10.05 | 8.99 | 10 | 6 | 32.42% | 0.91 | 0.02 | -0.08 | 0.04 | 0.03 |
| RTX20250912C00150000 | 150.00 | 7.05 | 7.95 | 8.05 | 16 | 28 | 26.00% | 0.93 | 0.02 | -0.05 | 0.03 | 0.03 |
| RTX20250912C00152500 | 152.50 | 4.50 | 5.85 | 4.19 | 4 | 31 | 22.98% | 0.87 | 0.04 | -0.08 | 0.05 | 0.03 |
| RTX20250912C00155000 | 155.00 | 3.05 | 3.60 | 3.25 | 54 | 1,053 | 20.74% | 0.75 | 0.07 | -0.10 | 0.07 | 0.02 |
| RTX20250912C00157500 | 157.50 | 1.65 | 1.91 | 1.84 | 669 | 173 | 19.89% | 0.55 | 0.09 | -0.13 | 0.09 | 0.02 |
| RTX20250912C00160000 | 160.00 | 0.68 | 0.84 | 0.77 | 226 | 539 | 19.22% | 0.32 | 0.08 | -0.11 | 0.08 | 0.01 |
| RTX20250912C00162500 | 162.50 | 0.00 | 0.32 | 0.33 | 71 | 265 | 19.02% | 0.15 | 0.06 | -0.07 | 0.05 | 0.00 |
| RTX20250912C00165000 | 165.00 | 0.08 | 0.13 | 0.11 | 28 | 477 | 20.31% | 0.06 | 0.03 | -0.04 | 0.03 | 0.00 |
| RTX20250912C00167500 | 167.50 | 0.01 | 0.29 | 0.09 | 3 | 127 | 23.46% | 0.04 | 0.02 | -0.03 | 0.02 | 0.00 |
| RTX20250912C00170000 | 170.00 | 0.03 | 0.16 | 0.05 | 38 | 190 | 29.69% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| RTX20250912C00172500 | 172.50 | 0.00 | 0.60 | 0.03 | 19 | 8 | 39.45% | 0.06 | 0.01 | -0.07 | 0.03 | 0.00 |
| RTX20250912C00175000 | 175.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 54.28% | 0.09 | 0.01 | -0.14 | 0.04 | 0.00 |
| RTX20250912C00177500 | 177.50 | 0.00 | 1.28 | 0.00 | 0 | 0 | 63.57% | 0.10 | 0.01 | -0.17 | 0.04 | 0.00 |
| RTX20250912C00180000 | 180.00 | 0.00 | 1.28 | 0.00 | 0 | 3 | 71.66% | 0.10 | 0.01 | -0.19 | 0.04 | 0.00 |
| RTX20250912C00182500 | 182.50 | 0.00 | 1.47 | 0.00 | 0 | 0 | 85.09% | 0.12 | 0.01 | -0.26 | 0.04 | 0.00 |
