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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPB20250919P00055000 | 55.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 195.13% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| TPB20250919P00060000 | 60.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 181.34% | -0.05 | 0.00 | -0.13 | 0.02 | -0.00 |
| TPB20250919P00065000 | 65.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 155.73% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| TPB20250919P00070000 | 70.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 136.03% | -0.07 | 0.00 | -0.12 | 0.03 | -0.00 |
| TPB20250919P00075000 | 75.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 108.91% | -0.07 | 0.01 | -0.10 | 0.03 | -0.00 |
| TPB20250919P00080000 | 80.00 | 0.00 | 1.50 | 0.00 | 0 | 3 | 91.52% | -0.09 | 0.01 | -0.10 | 0.03 | -0.00 |
| TPB20250919P00085000 | 85.00 | 0.00 | 0.45 | 0.00 | 0 | 2,572 | 54.15% | -0.05 | 0.01 | -0.04 | 0.02 | -0.00 |
| TPB20250919P00090000 | 90.00 | 0.00 | 0.60 | 0.35 | 750 | 751 | 40.05% | -0.07 | 0.02 | -0.04 | 0.03 | -0.00 |
| TPB20250919P00095000 | 95.00 | 0.00 | 1.60 | 0.00 | 0 | 4 | 29.96% | -0.15 | 0.04 | -0.05 | 0.05 | -0.01 |
| TPB20250919P00100000 | 100.00 | 0.60 | 3.50 | 0.00 | 0 | 0 | 32.69% | -0.44 | 0.06 | -0.09 | 0.08 | -0.02 |
| TPB20250919P00105000 | 105.00 | 2.90 | 6.80 | 0.00 | 0 | 0 | 30.91% | -0.74 | 0.05 | -0.07 | 0.06 | -0.03 |
| TPB20250919P00110000 | 110.00 | 7.60 | 10.70 | 0.00 | 0 | 0 | 44.97% | -0.83 | 0.03 | -0.08 | 0.05 | -0.03 |
| TPB20250919P00115000 | 115.00 | 12.60 | 15.80 | 0.00 | 0 | 0 | 31.39% | -0.98 | 0.01 | -0.01 | 0.01 | -0.04 |
| TPB20250919P00120000 | 120.00 | 17.60 | 20.90 | 0.00 | 0 | 0 | 51.97% | -0.95 | 0.01 | -0.03 | 0.02 | -0.04 |
| TPB20250919P00125000 | 125.00 | 22.60 | 25.90 | 0.00 | 0 | 0 | 66.83% | -0.94 | 0.01 | -0.05 | 0.02 | -0.04 |
| TPB20250919P00130000 | 130.00 | 27.60 | 30.90 | 0.00 | 0 | 0 | 74.01% | -0.95 | 0.01 | -0.05 | 0.02 | -0.04 |
| TPB20250919P00135000 | 135.00 | 32.50 | 35.90 | 0.00 | 0 | 0 | 90.33% | -0.94 | 0.01 | -0.07 | 0.02 | -0.04 |
| TPB20250919P00140000 | 140.00 | 37.70 | 40.90 | 0.00 | 0 | 0 | 103.51% | -0.93 | 0.01 | -0.08 | 0.02 | -0.04 |
| TPB20250919P00145000 | 145.00 | 42.10 | 45.90 | 0.00 | 0 | 0 | 99.58% | -0.96 | 0.00 | -0.05 | 0.02 | -0.04 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPB20250919C00055000 | 55.00 | 44.20 | 48.00 | 0.00 | 0 | 0 | 233.74% | 0.94 | 0.00 | -0.19 | 0.02 | 0.01 |
| TPB20250919C00060000 | 60.00 | 39.30 | 43.00 | 0.00 | 0 | 2 | 201.75% | 0.93 | 0.00 | -0.17 | 0.03 | 0.02 |
| TPB20250919C00065000 | 65.00 | 34.30 | 37.80 | 0.00 | 0 | 1 | 179.69% | 0.92 | 0.00 | -0.18 | 0.03 | 0.02 |
| TPB20250919C00070000 | 70.00 | 29.30 | 33.20 | 0.00 | 0 | 2 | 164.58% | 0.90 | 0.01 | -0.20 | 0.03 | 0.02 |
| TPB20250919C00075000 | 75.00 | 24.30 | 28.00 | 0.00 | 0 | 9 | 54.48% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| TPB20250919C00080000 | 80.00 | 19.50 | 23.10 | 0.00 | 0 | 10 | 105.28% | 0.89 | 0.01 | -0.14 | 0.04 | 0.02 |
| TPB20250919C00085000 | 85.00 | 14.60 | 17.60 | 0.00 | 0 | 1 | 52.79% | 0.95 | 0.01 | -0.03 | 0.02 | 0.03 |
| TPB20250919C00090000 | 90.00 | 10.30 | 13.20 | 0.00 | 0 | 550 | 51.93% | 0.88 | 0.02 | -0.07 | 0.04 | 0.03 |
| TPB20250919C00095000 | 95.00 | 5.80 | 8.70 | 0.00 | 0 | 6 | 35.42% | 0.81 | 0.04 | -0.07 | 0.05 | 0.03 |
| TPB20250919C00100000 | 100.00 | 2.35 | 3.50 | 0.00 | 0 | 28 | 33.80% | 0.56 | 0.06 | -0.10 | 0.08 | 0.02 |
| TPB20250919C00105000 | 105.00 | 0.00 | 3.30 | 0.00 | 0 | 7 | 30.44% | 0.26 | 0.05 | -0.07 | 0.06 | 0.01 |
| TPB20250919C00110000 | 110.00 | 0.00 | 2.30 | 0.00 | 0 | 2 | 40.60% | 0.15 | 0.03 | -0.06 | 0.05 | 0.01 |
| TPB20250919C00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 56.41% | 0.13 | 0.02 | -0.08 | 0.04 | 0.00 |
| TPB20250919C00120000 | 120.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 73.76% | 0.13 | 0.01 | -0.11 | 0.04 | 0.00 |
| TPB20250919C00125000 | 125.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 79.86% | 0.10 | 0.01 | -0.10 | 0.03 | 0.00 |
| TPB20250919C00130000 | 130.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 90.24% | 0.09 | 0.01 | -0.10 | 0.03 | 0.00 |
| TPB20250919C00135000 | 135.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 99.93% | 0.08 | 0.01 | -0.10 | 0.03 | 0.00 |
| TPB20250919C00140000 | 140.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 115.66% | 0.09 | 0.01 | -0.13 | 0.03 | 0.00 |
| TPB20250919C00145000 | 145.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 124.56% | 0.09 | 0.01 | -0.13 | 0.03 | 0.00 |
