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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC20250912C00042000 | 42.00 | 4.35 | 4.70 | 0.00 | 0 | 347 | 39.11% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| TFC20250912C00042500 | 42.50 | 3.05 | 6.10 | 0.00 | 0 | 0 | 30.05% | 0.99 | 0.02 | -0.00 | 0.00 | 0.01 |
| TFC20250912C00043000 | 43.00 | 3.55 | 3.70 | 0.00 | 0 | 15 | 26.53% | 0.99 | 0.02 | -0.00 | 0.00 | 0.01 |
| TFC20250912C00043500 | 43.50 | 2.79 | 5.15 | 0.00 | 0 | 0 | 29.49% | 0.96 | 0.05 | -0.01 | 0.01 | 0.01 |
| TFC20250912C00044000 | 44.00 | 2.56 | 2.70 | 3.34 | 10 | 47 | 34.29% | 0.90 | 0.08 | -0.03 | 0.01 | 0.01 |
| TFC20250912C00044500 | 44.50 | 1.47 | 2.31 | 2.20 | 2 | 0 | 32.77% | 0.86 | 0.11 | -0.03 | 0.01 | 0.01 |
| TFC20250912C00045000 | 45.00 | 1.66 | 1.95 | 1.67 | 22 | 634 | 25.14% | 0.86 | 0.14 | -0.03 | 0.01 | 0.01 |
| TFC20250912C00045500 | 45.50 | 1.05 | 1.32 | 1.28 | 32 | 57 | 23.23% | 0.79 | 0.19 | -0.03 | 0.02 | 0.01 |
| TFC20250912C00046000 | 46.00 | 0.86 | 0.94 | 0.91 | 147 | 99 | 21.63% | 0.69 | 0.25 | -0.04 | 0.02 | 0.01 |
| TFC20250912C00046500 | 46.50 | 0.48 | 0.62 | 0.73 | 129 | 14 | 21.15% | 0.56 | 0.29 | -0.04 | 0.03 | 0.00 |
| TFC20250912C00047000 | 47.00 | 0.22 | 0.53 | 0.39 | 133 | 1,878 | 19.42% | 0.41 | 0.31 | -0.04 | 0.03 | 0.00 |
| TFC20250912C00047500 | 47.50 | 0.14 | 0.18 | 0.20 | 107 | 67 | 18.77% | 0.26 | 0.26 | -0.03 | 0.02 | 0.00 |
| TFC20250912C00048000 | 48.00 | 0.06 | 0.25 | 0.08 | 18 | 48 | 18.45% | 0.14 | 0.19 | -0.02 | 0.02 | 0.00 |
| TFC20250912C00048500 | 48.50 | 0.03 | 0.07 | 0.04 | 56 | 0 | 18.97% | 0.08 | 0.11 | -0.01 | 0.01 | 0.00 |
| TFC20250912C00049000 | 49.00 | 0.02 | 0.11 | 0.03 | 15 | 26 | 20.67% | 0.05 | 0.07 | -0.01 | 0.01 | 0.00 |
| TFC20250912C00050000 | 50.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 21.50% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| TFC20250912C00051000 | 51.00 | 0.00 | 0.86 | 0.00 | 0 | 0 | 62.07% | 0.16 | 0.06 | -0.07 | 0.02 | 0.00 |
| TFC20250912C00052000 | 52.00 | 0.00 | 0.62 | 0.00 | 0 | 0 | 70.74% | 0.15 | 0.05 | -0.07 | 0.02 | 0.00 |
| TFC20250912C00053000 | 53.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 78.94% | 0.14 | 0.04 | -0.08 | 0.01 | 0.00 |
| TFC20250912C00054000 | 54.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 99.09% | 0.16 | 0.04 | -0.11 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC20250912P00042000 | 42.00 | 0.00 | 0.90 | 0.00 | 0 | 108 | 80.78% | -0.16 | 0.05 | -0.09 | 0.02 | -0.00 |
| TFC20250912P00042500 | 42.50 | 0.00 | 0.24 | 0.00 | 0 | 0 | 35.76% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| TFC20250912P00043000 | 43.00 | 0.01 | 0.10 | 0.06 | 7 | 114 | 33.98% | -0.04 | 0.04 | -0.01 | 0.01 | -0.00 |
| TFC20250912P00043500 | 43.50 | 0.01 | 0.07 | 0.00 | 0 | 0 | 30.82% | -0.05 | 0.05 | -0.01 | 0.01 | -0.00 |
| TFC20250912P00044000 | 44.00 | 0.01 | 0.14 | 0.00 | 0 | 102 | 28.68% | -0.07 | 0.07 | -0.02 | 0.01 | -0.00 |
| TFC20250912P00044500 | 44.50 | 0.06 | 0.11 | 0.07 | 1 | 6 | 26.87% | -0.10 | 0.10 | -0.02 | 0.01 | -0.00 |
| TFC20250912P00045000 | 45.00 | 0.10 | 0.16 | 0.12 | 4 | 79 | 25.09% | -0.14 | 0.14 | -0.03 | 0.01 | -0.00 |
| TFC20250912P00045500 | 45.50 | 0.17 | 0.24 | 0.28 | 63 | 102 | 23.47% | -0.21 | 0.19 | -0.03 | 0.02 | -0.00 |
| TFC20250912P00046000 | 46.00 | 0.28 | 0.43 | 0.27 | 56 | 19 | 22.49% | -0.32 | 0.24 | -0.04 | 0.02 | -0.00 |
| TFC20250912P00046500 | 46.50 | 0.45 | 0.55 | 0.48 | 19 | 0 | 21.12% | -0.45 | 0.29 | -0.04 | 0.03 | -0.00 |
| TFC20250912P00047000 | 47.00 | 0.71 | 0.78 | 0.69 | 15 | 18 | 20.54% | -0.59 | 0.29 | -0.04 | 0.03 | -0.00 |
| TFC20250912P00047500 | 47.50 | 1.06 | 1.14 | 0.00 | 0 | 0 | 18.06% | -0.76 | 0.28 | -0.03 | 0.02 | -0.00 |
| TFC20250912P00048000 | 48.00 | 1.31 | 1.56 | 0.00 | 0 | 0 | 15.63% | -0.91 | 0.19 | -0.01 | 0.01 | -0.00 |
| TFC20250912P00048500 | 48.50 | 1.25 | 3.55 | 0.00 | 0 | 0 | 22.28% | -0.90 | 0.14 | -0.02 | 0.01 | -0.00 |
| TFC20250912P00049000 | 49.00 | 1.35 | 2.73 | 0.00 | 0 | 0 | 29.91% | -0.88 | 0.11 | -0.03 | 0.01 | -0.01 |
| TFC20250912P00050000 | 50.00 | 2.30 | 5.45 | 0.00 | 0 | 0 | 27.96% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| TFC20250912P00051000 | 51.00 | 4.35 | 6.45 | 0.00 | 0 | 0 | 80.90% | -0.77 | 0.06 | -0.11 | 0.02 | -0.01 |
| TFC20250912P00052000 | 52.00 | 5.40 | 7.45 | 0.00 | 0 | 0 | 90.68% | -0.79 | 0.05 | -0.12 | 0.02 | -0.01 |
| TFC20250912P00053000 | 53.00 | 6.40 | 8.45 | 0.00 | 0 | 0 | 99.92% | -0.80 | 0.04 | -0.13 | 0.02 | -0.01 |
| TFC20250912P00054000 | 54.00 | 7.40 | 9.45 | 0.00 | 0 | 0 | 126.31% | -0.77 | 0.04 | -0.18 | 0.02 | -0.01 |
