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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLN20250912C00362500 | 362.50 | 27.60 | 30.30 | 0.00 | 0 | 0 | 49.95% | 0.83 | 0.01 | -0.47 | 0.13 | 0.06 |
| TLN20250912C00365000 | 365.00 | 25.20 | 27.80 | 0.00 | 0 | 4 | 51.02% | 0.80 | 0.01 | -0.54 | 0.15 | 0.05 |
| TLN20250912C00367500 | 367.50 | 23.50 | 25.50 | 0.00 | 0 | 5 | 49.59% | 0.78 | 0.01 | -0.56 | 0.16 | 0.05 |
| TLN20250912C00370000 | 370.00 | 22.00 | 23.90 | 9.10 | 14 | 23 | 50.26% | 0.75 | 0.01 | -0.62 | 0.17 | 0.05 |
| TLN20250912C00372500 | 372.50 | 20.10 | 22.00 | 9.13 | 1 | 3 | 46.21% | 0.73 | 0.01 | -0.59 | 0.18 | 0.05 |
| TLN20250912C00375000 | 375.00 | 18.50 | 20.30 | 9.50 | 2 | 61 | 49.82% | 0.69 | 0.01 | -0.69 | 0.19 | 0.05 |
| TLN20250912C00377500 | 377.50 | 16.70 | 18.40 | 9.50 | 5 | 21 | 46.76% | 0.66 | 0.01 | -0.67 | 0.20 | 0.05 |
| TLN20250912C00380000 | 380.00 | 14.80 | 16.90 | 11.39 | 11 | 16 | 48.73% | 0.62 | 0.01 | -0.73 | 0.20 | 0.04 |
| TLN20250912C00382500 | 382.50 | 13.40 | 14.60 | 10.03 | 10 | 22 | 48.40% | 0.58 | 0.02 | -0.75 | 0.21 | 0.04 |
| TLN20250912C00385000 | 385.00 | 12.20 | 13.80 | 11.40 | 19 | 20 | 47.86% | 0.54 | 0.02 | -0.75 | 0.21 | 0.04 |
| TLN20250912C00387500 | 387.50 | 10.60 | 11.70 | 9.78 | 32 | 18 | 47.82% | 0.50 | 0.02 | -0.75 | 0.21 | 0.04 |
| TLN20250912C00390000 | 390.00 | 9.30 | 11.20 | 8.95 | 20 | 31 | 47.56% | 0.47 | 0.02 | -0.75 | 0.21 | 0.03 |
| TLN20250912C00392500 | 392.50 | 8.20 | 9.20 | 7.50 | 36 | 13 | 47.32% | 0.43 | 0.02 | -0.73 | 0.21 | 0.03 |
| TLN20250912C00395000 | 395.00 | 7.20 | 8.00 | 6.98 | 17 | 7 | 47.10% | 0.39 | 0.02 | -0.71 | 0.21 | 0.03 |
| TLN20250912C00400000 | 400.00 | 5.50 | 6.80 | 5.70 | 121 | 179 | 46.53% | 0.32 | 0.01 | -0.65 | 0.19 | 0.02 |
| TLN20250912C00405000 | 405.00 | 3.60 | 4.70 | 0.00 | 0 | 3 | 45.94% | 0.25 | 0.01 | -0.56 | 0.17 | 0.02 |
| TLN20250912C00410000 | 410.00 | 2.70 | 4.10 | 0.00 | 0 | 4 | 39.70% | 0.15 | 0.01 | -0.36 | 0.13 | 0.01 |
| TLN20250912C00415000 | 415.00 | 1.55 | 2.35 | 0.00 | 0 | 8 | 38.80% | 0.10 | 0.01 | -0.25 | 0.10 | 0.01 |
| TLN20250912C00420000 | 420.00 | 0.95 | 1.85 | 1.10 | 2 | 27 | 45.71% | 0.10 | 0.01 | -0.31 | 0.10 | 0.01 |
| TLN20250912C00425000 | 425.00 | 0.00 | 1.30 | 0.95 | 2 | 2 | 41.90% | 0.06 | 0.01 | -0.17 | 0.06 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLN20250912P00362500 | 362.50 | 1.50 | 2.60 | 0.00 | 0 | 19 | 49.43% | -0.16 | 0.01 | -0.46 | 0.13 | -0.01 |
| TLN20250912P00365000 | 365.00 | 2.10 | 2.70 | 3.77 | 109 | 48 | 49.36% | -0.19 | 0.01 | -0.51 | 0.15 | -0.01 |
| TLN20250912P00367500 | 367.50 | 2.70 | 3.10 | 3.61 | 11 | 65 | 49.17% | -0.22 | 0.01 | -0.56 | 0.16 | -0.02 |
| TLN20250912P00370000 | 370.00 | 3.20 | 3.60 | 4.27 | 33 | 87 | 49.00% | -0.25 | 0.01 | -0.60 | 0.17 | -0.02 |
| TLN20250912P00372500 | 372.50 | 3.60 | 4.30 | 4.90 | 11 | 47 | 48.67% | -0.28 | 0.01 | -0.64 | 0.18 | -0.02 |
| TLN20250912P00375000 | 375.00 | 4.30 | 5.00 | 5.30 | 51 | 48 | 48.72% | -0.31 | 0.01 | -0.68 | 0.19 | -0.02 |
| TLN20250912P00377500 | 377.50 | 5.00 | 5.80 | 6.22 | 12 | 18 | 48.46% | -0.35 | 0.01 | -0.70 | 0.20 | -0.02 |
| TLN20250912P00380000 | 380.00 | 5.80 | 6.70 | 7.08 | 22 | 4 | 48.45% | -0.38 | 0.01 | -0.73 | 0.20 | -0.03 |
| TLN20250912P00382500 | 382.50 | 6.70 | 7.50 | 8.54 | 12 | 6 | 47.89% | -0.42 | 0.02 | -0.74 | 0.21 | -0.03 |
| TLN20250912P00385000 | 385.00 | 7.70 | 8.70 | 9.00 | 14 | 11 | 48.31% | -0.46 | 0.02 | -0.76 | 0.21 | -0.03 |
| TLN20250912P00387500 | 387.50 | 8.80 | 9.70 | 13.30 | 3 | 3 | 47.57% | -0.50 | 0.02 | -0.75 | 0.21 | -0.03 |
| TLN20250912P00390000 | 390.00 | 10.00 | 10.90 | 12.30 | 5 | 3 | 47.08% | -0.54 | 0.02 | -0.74 | 0.21 | -0.04 |
| TLN20250912P00392500 | 392.50 | 11.30 | 12.20 | 13.70 | 2 | 1 | 46.84% | -0.57 | 0.02 | -0.73 | 0.21 | -0.04 |
| TLN20250912P00395000 | 395.00 | 12.70 | 13.70 | 0.00 | 0 | 1 | 47.34% | -0.61 | 0.02 | -0.72 | 0.21 | -0.04 |
| TLN20250912P00400000 | 400.00 | 15.00 | 17.20 | 0.00 | 0 | 0 | 45.73% | -0.69 | 0.01 | -0.63 | 0.19 | -0.05 |
| TLN20250912P00405000 | 405.00 | 18.50 | 21.30 | 0.00 | 0 | 0 | 44.73% | -0.76 | 0.01 | -0.54 | 0.17 | -0.05 |
| TLN20250912P00410000 | 410.00 | 21.90 | 25.50 | 0.00 | 0 | 1 | 44.84% | -0.82 | 0.01 | -0.46 | 0.14 | -0.05 |
| TLN20250912P00415000 | 415.00 | 26.50 | 29.30 | 0.00 | 0 | 0 | 42.81% | -0.88 | 0.01 | -0.33 | 0.11 | -0.05 |
| TLN20250912P00420000 | 420.00 | 31.20 | 34.00 | 0.00 | 0 | 1 | 42.45% | -0.91 | 0.01 | -0.24 | 0.08 | -0.05 |
| TLN20250912P00425000 | 425.00 | 35.50 | 38.20 | 0.00 | 0 | 0 | 40.92% | -0.95 | 0.00 | -0.15 | 0.06 | -0.04 |
