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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| T20250912P00025000 | 25.00 | 0.00 | 0.01 | 0.00 | 0 | 57 | 50.73% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| T20250912P00025500 | 25.50 | 0.00 | 0.01 | 0.00 | 0 | 41 | 45.42% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| T20250912P00026000 | 26.00 | 0.00 | 0.01 | 0.01 | 45 | 360 | 40.07% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| T20250912P00026500 | 26.50 | 0.00 | 0.02 | 0.00 | 0 | 6 | 38.53% | -0.02 | 0.03 | -0.00 | 0.00 | -0.00 |
| T20250912P00027000 | 27.00 | 0.01 | 0.03 | 0.01 | 101 | 465 | 35.12% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| T20250912P00027500 | 27.50 | 0.00 | 0.03 | 0.00 | 0 | 211 | 30.64% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| T20250912P00028000 | 28.00 | 0.02 | 0.04 | 0.02 | 157 | 1,521 | 25.70% | -0.06 | 0.11 | -0.01 | 0.00 | -0.00 |
| T20250912P00028500 | 28.50 | 0.04 | 0.05 | 0.04 | 357 | 979 | 22.20% | -0.10 | 0.20 | -0.01 | 0.01 | -0.00 |
| T20250912P00029000 | 29.00 | 0.10 | 0.11 | 0.11 | 3,079 | 3,443 | 20.05% | -0.22 | 0.36 | -0.02 | 0.01 | -0.00 |
| T20250912P00029500 | 29.50 | 0.23 | 0.25 | 0.24 | 958 | 378 | 18.38% | -0.43 | 0.52 | -0.02 | 0.02 | -0.00 |
| T20250912P00030000 | 30.00 | 0.50 | 0.53 | 0.53 | 750 | 260 | 17.69% | -0.70 | 0.49 | -0.02 | 0.01 | -0.00 |
| T20250912P00030500 | 30.50 | 0.75 | 0.97 | 0.91 | 12 | 17 | 19.09% | -0.87 | 0.30 | -0.01 | 0.01 | -0.00 |
| T20250912P00031000 | 31.00 | 1.14 | 1.65 | 1.53 | 4 | 34 | 26.66% | -0.89 | 0.18 | -0.02 | 0.01 | -0.00 |
| T20250912P00031500 | 31.50 | 1.19 | 2.66 | 0.00 | 0 | 0 | 47.43% | -0.82 | 0.14 | -0.04 | 0.01 | -0.00 |
| T20250912P00032000 | 32.00 | 2.05 | 2.45 | 2.53 | 5 | 13 | 47.01% | -0.88 | 0.11 | -0.03 | 0.01 | -0.00 |
| T20250912P00032500 | 32.50 | 2.82 | 3.15 | 0.00 | 0 | 0 | 52.24% | -0.90 | 0.09 | -0.03 | 0.01 | -0.00 |
| T20250912P00033000 | 33.00 | 1.80 | 4.50 | 0.00 | 0 | 0 | 80.64% | -0.82 | 0.08 | -0.06 | 0.01 | -0.00 |
| T20250912P00034000 | 34.00 | 4.35 | 6.40 | 0.00 | 0 | 0 | 149.09% | -0.71 | 0.06 | -0.15 | 0.01 | -0.00 |
| T20250912P00035000 | 35.00 | 5.35 | 7.40 | 0.00 | 0 | 0 | 164.32% | -0.73 | 0.05 | -0.16 | 0.01 | -0.00 |
| T20250912P00036000 | 36.00 | 6.35 | 8.40 | 0.00 | 0 | 0 | 178.56% | -0.75 | 0.04 | -0.17 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| T20250912C00025000 | 25.00 | 4.55 | 4.65 | 4.50 | 10 | 100 | 69.85% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| T20250912C00025500 | 25.50 | 4.05 | 4.90 | 0.00 | 0 | 0 | 53.86% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| T20250912C00026000 | 26.00 | 3.55 | 3.70 | 3.50 | 25 | 16 | 35.61% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| T20250912C00026500 | 26.50 | 3.05 | 3.40 | 0.00 | 0 | 3 | 52.57% | 0.94 | 0.05 | -0.02 | 0.00 | 0.00 |
| T20250912C00027000 | 27.00 | 2.60 | 2.66 | 2.55 | 116 | 408 | 30.24% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| T20250912C00027500 | 27.50 | 2.11 | 2.31 | 2.10 | 3 | 26 | 18.50% | 1.00 | 0.01 | 0.00 | 0.00 | 0.01 |
| T20250912C00028000 | 28.00 | 1.62 | 1.83 | 1.63 | 32 | 424 | 27.64% | 0.93 | 0.12 | -0.01 | 0.01 | 0.00 |
| T20250912C00028500 | 28.50 | 1.14 | 1.19 | 1.17 | 201 | 308 | 21.40% | 0.90 | 0.19 | -0.01 | 0.01 | 0.00 |
| T20250912C00029000 | 29.00 | 0.70 | 0.74 | 0.72 | 330 | 3,282 | 19.56% | 0.79 | 0.36 | -0.02 | 0.01 | 0.00 |
| T20250912C00029500 | 29.50 | 0.34 | 0.38 | 0.36 | 1,070 | 1,311 | 18.04% | 0.57 | 0.53 | -0.02 | 0.02 | 0.00 |
| T20250912C00030000 | 30.00 | 0.13 | 0.15 | 0.14 | 1,282 | 5,511 | 17.84% | 0.30 | 0.48 | -0.02 | 0.01 | 0.00 |
| T20250912C00030500 | 30.50 | 0.04 | 0.06 | 0.05 | 10,215 | 356 | 18.03% | 0.13 | 0.28 | -0.01 | 0.01 | 0.00 |
| T20250912C00031000 | 31.00 | 0.00 | 0.02 | 0.01 | 73 | 2,130 | 17.95% | 0.04 | 0.11 | -0.00 | 0.00 | 0.00 |
| T20250912C00031500 | 31.50 | 0.00 | 0.01 | 0.00 | 0 | 5 | 20.81% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| T20250912C00032000 | 32.00 | 0.00 | 0.01 | 0.00 | 0 | 42 | 25.18% | 0.01 | 0.04 | -0.00 | 0.00 | 0.00 |
| T20250912C00032500 | 32.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 29.57% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| T20250912C00033000 | 33.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 33.72% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| T20250912C00034000 | 34.00 | 0.00 | 0.01 | 0.01 | 1 | 2 | 50.47% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| T20250912C00035000 | 35.00 | 0.00 | 0.06 | 0.00 | 0 | 0 | 63.08% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| T20250912C00036000 | 36.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 138.53% | 0.18 | 0.05 | -0.11 | 0.01 | 0.00 |
