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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN20250912C00013500 | 13.50 | 4.65 | 4.75 | 0.00 | 0 | 31 | 169.34% | 0.92 | 0.03 | -0.04 | 0.00 | 0.00 |
| RUN20250912C00014000 | 14.00 | 4.15 | 4.25 | 4.10 | 19 | 70 | 87.88% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| RUN20250912C00014500 | 14.50 | 3.65 | 3.75 | 3.26 | 22 | 56 | 95.42% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| RUN20250912C00015000 | 15.00 | 3.15 | 3.30 | 3.30 | 76 | 184 | 74.97% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| RUN20250912C00015500 | 15.50 | 2.68 | 2.78 | 2.87 | 62 | 138 | 56.46% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| RUN20250912C00016000 | 16.00 | 2.25 | 2.52 | 2.29 | 152 | 371 | 72.25% | 0.91 | 0.08 | -0.02 | 0.00 | 0.00 |
| RUN20250912C00016500 | 16.50 | 1.82 | 1.99 | 1.99 | 291 | 411 | 72.08% | 0.86 | 0.12 | -0.03 | 0.01 | 0.00 |
| RUN20250912C00017000 | 17.00 | 1.46 | 1.52 | 1.45 | 1,063 | 1,065 | 74.98% | 0.77 | 0.16 | -0.04 | 0.01 | 0.00 |
| RUN20250912C00017500 | 17.50 | 1.11 | 1.19 | 1.12 | 507 | 425 | 72.36% | 0.69 | 0.19 | -0.05 | 0.01 | 0.00 |
| RUN20250912C00018000 | 18.00 | 0.82 | 0.88 | 0.83 | 1,695 | 555 | 75.69% | 0.58 | 0.20 | -0.06 | 0.01 | 0.00 |
| RUN20250912C00018500 | 18.50 | 0.59 | 0.63 | 0.60 | 851 | 396 | 74.99% | 0.48 | 0.21 | -0.06 | 0.01 | 0.00 |
| RUN20250912C00019000 | 19.00 | 0.40 | 0.45 | 0.39 | 796 | 229 | 75.24% | 0.38 | 0.20 | -0.05 | 0.01 | 0.00 |
| RUN20250912C00019500 | 19.50 | 0.27 | 0.31 | 0.32 | 376 | 5 | 76.01% | 0.29 | 0.18 | -0.05 | 0.01 | 0.00 |
| RUN20250912C00020000 | 20.00 | 0.17 | 0.22 | 0.20 | 1,117 | 118 | 77.18% | 0.22 | 0.15 | -0.04 | 0.01 | 0.00 |
| RUN20250912C00021000 | 21.00 | 0.08 | 0.10 | 0.09 | 299 | 61 | 75.52% | 0.10 | 0.09 | -0.02 | 0.00 | 0.00 |
| RUN20250912C00022000 | 22.00 | 0.00 | 0.24 | 0.07 | 5 | 50 | 76.42% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| RUN20250912C00022500 | 22.50 | 0.00 | 0.28 | 0.12 | 1 | 1 | 81.67% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| RUN20250912C00023000 | 23.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 88.40% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| RUN20250912C00024000 | 24.00 | 0.00 | 0.26 | 0.00 | 0 | 0 | 115.06% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| RUN20250912C00025000 | 25.00 | 0.00 | 0.76 | 0.00 | 0 | 0 | 162.21% | 0.10 | 0.04 | -0.05 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN20250912P00013500 | 13.50 | 0.00 | 0.20 | 0.08 | 33 | 270 | 141.19% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| RUN20250912P00014000 | 14.00 | 0.00 | 0.04 | 0.03 | 73 | 545 | 98.11% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| RUN20250912P00014500 | 14.50 | 0.00 | 0.07 | 0.03 | 83 | 331 | 90.28% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| RUN20250912P00015000 | 15.00 | 0.00 | 0.32 | 0.05 | 202 | 344 | 86.19% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| RUN20250912P00015500 | 15.50 | 0.06 | 0.09 | 0.07 | 121 | 383 | 84.32% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| RUN20250912P00016000 | 16.00 | 0.12 | 0.13 | 0.13 | 1,020 | 415 | 80.92% | -0.11 | 0.09 | -0.03 | 0.00 | -0.00 |
| RUN20250912P00016500 | 16.50 | 0.18 | 0.20 | 0.20 | 242 | 183 | 80.06% | -0.16 | 0.12 | -0.04 | 0.01 | -0.00 |
| RUN20250912P00017000 | 17.00 | 0.30 | 0.32 | 0.30 | 400 | 112 | 78.62% | -0.24 | 0.15 | -0.04 | 0.01 | -0.00 |
| RUN20250912P00017500 | 17.50 | 0.45 | 0.48 | 0.45 | 448 | 92 | 76.62% | -0.32 | 0.18 | -0.05 | 0.01 | -0.00 |
| RUN20250912P00018000 | 18.00 | 0.65 | 0.67 | 0.68 | 618 | 8 | 75.56% | -0.42 | 0.20 | -0.06 | 0.01 | -0.00 |
| RUN20250912P00018500 | 18.50 | 0.90 | 0.96 | 0.95 | 273 | 5 | 75.38% | -0.52 | 0.21 | -0.06 | 0.01 | -0.00 |
| RUN20250912P00019000 | 19.00 | 1.13 | 1.28 | 1.20 | 502 | 0 | 75.67% | -0.62 | 0.20 | -0.05 | 0.01 | -0.00 |
| RUN20250912P00019500 | 19.50 | 1.42 | 1.90 | 0.00 | 0 | 0 | 78.22% | -0.70 | 0.17 | -0.05 | 0.01 | -0.00 |
| RUN20250912P00020000 | 20.00 | 1.89 | 2.05 | 0.00 | 0 | 4 | 80.39% | -0.77 | 0.15 | -0.04 | 0.01 | -0.00 |
| RUN20250912P00021000 | 21.00 | 2.24 | 3.75 | 0.00 | 0 | 0 | 101.67% | -0.82 | 0.10 | -0.05 | 0.01 | -0.00 |
| RUN20250912P00022000 | 22.00 | 3.80 | 5.25 | 0.00 | 0 | 10 | 79.52% | -0.95 | 0.05 | -0.01 | 0.00 | -0.00 |
| RUN20250912P00022500 | 22.50 | 4.30 | 4.45 | 4.35 | 83 | 7 | 82.89% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| RUN20250912P00023000 | 23.00 | 4.80 | 6.35 | 0.00 | 0 | 8 | 217.74% | -0.73 | 0.06 | -0.13 | 0.01 | -0.00 |
| RUN20250912P00024000 | 24.00 | 5.80 | 5.90 | 5.75 | 21 | 0 | 103.36% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| RUN20250912P00025000 | 25.00 | 6.50 | 7.10 | 7.35 | 9 | 1 | 121.24% | -0.96 | 0.03 | -0.02 | 0.00 | -0.00 |
