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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TAL20250912C00005500 | 5.50 | 4.50 | 5.70 | 0.00 | 0 | 1 | 459.22% | 0.90 | 0.03 | -0.08 | 0.00 | 0.00 |
| TAL20250912C00006000 | 6.00 | 3.10 | 5.20 | 0.00 | 0 | 0 | 408.99% | 0.89 | 0.03 | -0.08 | 0.00 | 0.00 |
| TAL20250912C00006500 | 6.50 | 3.40 | 4.70 | 0.00 | 0 | 0 | 379.49% | 0.87 | 0.04 | -0.08 | 0.00 | 0.00 |
| TAL20250912C00007000 | 7.00 | 2.85 | 4.20 | 0.00 | 0 | 0 | 334.96% | 0.85 | 0.05 | -0.08 | 0.00 | 0.00 |
| TAL20250912C00007500 | 7.50 | 2.35 | 3.50 | 0.00 | 0 | 0 | 248.91% | 0.86 | 0.06 | -0.06 | 0.00 | 0.00 |
| TAL20250912C00008000 | 8.00 | 2.00 | 3.20 | 0.00 | 0 | 0 | 233.30% | 0.82 | 0.08 | -0.06 | 0.00 | 0.00 |
| TAL20250912C00008500 | 8.50 | 1.50 | 2.35 | 0.00 | 0 | 0 | 150.64% | 0.84 | 0.12 | -0.04 | 0.00 | 0.00 |
| TAL20250912C00009000 | 9.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 119.01% | 0.80 | 0.17 | -0.03 | 0.00 | 0.00 |
| TAL20250912C00009500 | 9.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 49.93% | 0.86 | 0.33 | -0.01 | 0.00 | 0.00 |
| TAL20250912C00010000 | 10.00 | 0.25 | 0.35 | 0.00 | 0 | 6 | 38.10% | 0.65 | 0.69 | -0.01 | 0.01 | 0.00 |
| TAL20250912C00010500 | 10.50 | 0.05 | 0.15 | 0.10 | 167 | 2 | 38.29% | 0.30 | 0.64 | -0.01 | 0.00 | 0.00 |
| TAL20250912C00011000 | 11.00 | 0.00 | 0.25 | 0.00 | 0 | 4 | 56.94% | 0.18 | 0.33 | -0.02 | 0.00 | 0.00 |
| TAL20250912C00011500 | 11.50 | 0.00 | 0.30 | 0.00 | 0 | 209 | 68.44% | 0.11 | 0.20 | -0.01 | 0.00 | 0.00 |
| TAL20250912C00012000 | 12.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 169.54% | 0.29 | 0.14 | -0.06 | 0.00 | 0.00 |
| TAL20250912C00012500 | 12.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 190.38% | 0.26 | 0.12 | -0.06 | 0.00 | 0.00 |
| TAL20250912C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 209.49% | 0.25 | 0.11 | -0.07 | 0.00 | 0.00 |
| TAL20250912C00013500 | 13.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 227.20% | 0.24 | 0.10 | -0.07 | 0.00 | 0.00 |
| TAL20250912C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 243.73% | 0.22 | 0.09 | -0.07 | 0.00 | 0.00 |
| TAL20250912C00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 259.23% | 0.22 | 0.08 | -0.08 | 0.00 | 0.00 |
| TAL20250912C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 273.84% | 0.21 | 0.07 | -0.08 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TAL20250912P00005500 | 5.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 445.50% | -0.10 | 0.03 | -0.08 | 0.00 | -0.00 |
| TAL20250912P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 396.58% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| TAL20250912P00006500 | 6.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 351.44% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| TAL20250912P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 309.31% | -0.14 | 0.05 | -0.07 | 0.00 | -0.00 |
| TAL20250912P00007500 | 7.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 269.55% | -0.16 | 0.06 | -0.07 | 0.00 | -0.00 |
| TAL20250912P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 231.59% | -0.18 | 0.08 | -0.06 | 0.00 | -0.00 |
| TAL20250912P00008500 | 8.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 194.86% | -0.21 | 0.11 | -0.06 | 0.00 | -0.00 |
| TAL20250912P00009000 | 9.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 158.71% | -0.25 | 0.14 | -0.05 | 0.00 | -0.00 |
| TAL20250912P00009500 | 9.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 48.39% | -0.14 | 0.33 | -0.01 | 0.00 | -0.00 |
| TAL20250912P00010000 | 10.00 | 0.10 | 0.20 | 0.11 | 3,644 | 1 | 41.75% | -0.37 | 0.65 | -0.02 | 0.01 | -0.00 |
| TAL20250912P00010500 | 10.50 | 0.15 | 0.50 | 0.00 | 0 | 8 | 35.78% | -0.74 | 0.73 | -0.01 | 0.00 | -0.00 |
| TAL20250912P00011000 | 11.00 | 0.45 | 1.10 | 0.00 | 0 | 2 | 114.10% | -0.66 | 0.23 | -0.04 | 0.01 | -0.00 |
| TAL20250912P00011500 | 11.50 | 1.30 | 2.25 | 0.00 | 0 | 0 | 94.50% | -0.81 | 0.21 | -0.03 | 0.00 | -0.00 |
| TAL20250912P00012000 | 12.00 | 1.60 | 2.95 | 0.00 | 0 | 0 | 114.01% | -0.84 | 0.16 | -0.03 | 0.00 | -0.00 |
| TAL20250912P00012500 | 12.50 | 2.25 | 3.90 | 0.00 | 0 | 0 | 131.74% | -0.85 | 0.13 | -0.03 | 0.00 | -0.00 |
| TAL20250912P00013000 | 13.00 | 2.80 | 3.20 | 0.00 | 0 | 0 | 117.54% | -0.93 | 0.09 | -0.02 | 0.00 | -0.00 |
| TAL20250912P00013500 | 13.50 | 3.30 | 3.60 | 0.00 | 0 | 0 | 143.68% | -0.91 | 0.09 | -0.02 | 0.00 | -0.00 |
| TAL20250912P00014000 | 14.00 | 3.80 | 4.40 | 0.00 | 0 | 0 | 209.22% | -0.83 | 0.09 | -0.05 | 0.00 | -0.00 |
| TAL20250912P00014500 | 14.50 | 4.30 | 4.70 | 0.00 | 0 | 0 | 190.98% | -0.89 | 0.07 | -0.04 | 0.00 | -0.00 |
| TAL20250912P00015000 | 15.00 | 4.80 | 5.20 | 0.00 | 0 | 0 | 203.70% | -0.89 | 0.07 | -0.04 | 0.00 | -0.00 |
