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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPL20250919P00800000 | 800.00 | 1.00 | 7.80 | 2.35 | 1 | 35 | 43.74% | -0.09 | 0.00 | -0.43 | 0.28 | -0.03 |
| TPL20250919P00810000 | 810.00 | 1.55 | 7.50 | 0.00 | 0 | 2 | 42.65% | -0.11 | 0.00 | -0.49 | 0.33 | -0.04 |
| TPL20250919P00820000 | 820.00 | 1.45 | 7.90 | 0.00 | 0 | 5 | 38.82% | -0.12 | 0.00 | -0.48 | 0.35 | -0.04 |
| TPL20250919P00830000 | 830.00 | 3.60 | 9.30 | 6.00 | 1 | 32 | 39.74% | -0.16 | 0.00 | -0.60 | 0.43 | -0.05 |
| TPL20250919P00840000 | 840.00 | 4.50 | 11.60 | 0.00 | 0 | 49 | 38.34% | -0.19 | 0.00 | -0.65 | 0.48 | -0.06 |
| TPL20250919P00850000 | 850.00 | 7.10 | 14.10 | 0.00 | 0 | 31 | 38.10% | -0.24 | 0.00 | -0.74 | 0.54 | -0.07 |
| TPL20250919P00860000 | 860.00 | 9.90 | 15.60 | 0.00 | 0 | 5 | 36.60% | -0.28 | 0.01 | -0.78 | 0.59 | -0.09 |
| TPL20250919P00870000 | 870.00 | 13.00 | 19.90 | 10.00 | 1 | 6 | 36.43% | -0.34 | 0.01 | -0.85 | 0.64 | -0.10 |
| TPL20250919P00880000 | 880.00 | 16.90 | 23.70 | 0.00 | 0 | 18 | 35.81% | -0.40 | 0.01 | -0.89 | 0.67 | -0.12 |
| TPL20250919P00890000 | 890.00 | 21.50 | 29.50 | 23.10 | 1 | 3 | 36.69% | -0.46 | 0.01 | -0.94 | 0.69 | -0.13 |
| TPL20250919P00900000 | 900.00 | 26.00 | 34.40 | 0.00 | 0 | 29 | 36.10% | -0.53 | 0.01 | -0.94 | 0.69 | -0.15 |
| TPL20250919P00910000 | 910.00 | 33.10 | 39.30 | 0.00 | 0 | 11 | 36.31% | -0.59 | 0.01 | -0.93 | 0.68 | -0.16 |
| TPL20250919P00920000 | 920.00 | 38.20 | 46.20 | 0.00 | 0 | 23 | 36.95% | -0.65 | 0.01 | -0.92 | 0.65 | -0.17 |
| TPL20250919P00930000 | 930.00 | 45.20 | 54.00 | 0.00 | 0 | 10 | 36.96% | -0.70 | 0.01 | -0.87 | 0.60 | -0.17 |
| TPL20250919P00940000 | 940.00 | 52.60 | 61.00 | 0.00 | 0 | 9 | 35.79% | -0.77 | 0.01 | -0.77 | 0.53 | -0.17 |
| TPL20250919P00950000 | 950.00 | 60.70 | 68.90 | 0.00 | 0 | 6 | 38.12% | -0.80 | 0.00 | -0.76 | 0.49 | -0.17 |
| TPL20250919P00960000 | 960.00 | 69.00 | 77.00 | 0.00 | 0 | 10 | 36.11% | -0.86 | 0.00 | -0.63 | 0.39 | -0.15 |
| TPL20250919P00970000 | 970.00 | 78.00 | 86.00 | 0.00 | 0 | 2 | 36.44% | -0.89 | 0.00 | -0.56 | 0.32 | -0.13 |
| TPL20250919P00980000 | 980.00 | 87.50 | 95.00 | 0.00 | 0 | 4 | 35.49% | -0.94 | 0.00 | -0.45 | 0.21 | -0.10 |
| TPL20250919P00990000 | 990.00 | 97.00 | 104.60 | 0.00 | 0 | 1 | 47.24% | -0.87 | 0.00 | -0.73 | 0.36 | -0.16 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPL20250919C00800000 | 800.00 | 92.00 | 99.60 | 0.00 | 0 | 3 | 34.85% | 0.96 | 0.00 | -0.19 | 0.18 | 0.29 |
| TPL20250919C00810000 | 810.00 | 82.80 | 90.50 | 0.00 | 0 | 0 | 37.88% | 0.92 | 0.00 | -0.34 | 0.27 | 0.28 |
| TPL20250919C00820000 | 820.00 | 73.40 | 82.00 | 0.00 | 0 | 0 | 34.79% | 0.91 | 0.00 | -0.35 | 0.30 | 0.28 |
| TPL20250919C00830000 | 830.00 | 65.10 | 73.00 | 0.00 | 0 | 0 | 36.56% | 0.86 | 0.00 | -0.49 | 0.39 | 0.27 |
| TPL20250919C00840000 | 840.00 | 57.00 | 64.70 | 0.00 | 0 | 1 | 35.55% | 0.83 | 0.00 | -0.56 | 0.45 | 0.26 |
| TPL20250919C00850000 | 850.00 | 49.00 | 56.90 | 0.00 | 0 | 16 | 34.99% | 0.79 | 0.00 | -0.63 | 0.51 | 0.25 |
| TPL20250919C00860000 | 860.00 | 41.20 | 50.00 | 0.00 | 0 | 3 | 35.38% | 0.73 | 0.01 | -0.73 | 0.58 | 0.23 |
| TPL20250919C00870000 | 870.00 | 34.60 | 41.60 | 0.00 | 0 | 10 | 35.96% | 0.67 | 0.01 | -0.82 | 0.63 | 0.22 |
| TPL20250919C00880000 | 880.00 | 28.80 | 37.00 | 0.00 | 0 | 18 | 36.70% | 0.61 | 0.01 | -0.89 | 0.67 | 0.20 |
| TPL20250919C00890000 | 890.00 | 23.00 | 30.70 | 31.40 | 1 | 11 | 34.90% | 0.55 | 0.01 | -0.87 | 0.69 | 0.18 |
| TPL20250919C00900000 | 900.00 | 19.10 | 25.90 | 0.00 | 0 | 11 | 36.86% | 0.49 | 0.01 | -0.93 | 0.70 | 0.16 |
| TPL20250919C00910000 | 910.00 | 13.90 | 21.70 | 0.00 | 0 | 5 | 36.71% | 0.43 | 0.01 | -0.91 | 0.69 | 0.14 |
| TPL20250919C00920000 | 920.00 | 10.20 | 18.10 | 0.00 | 0 | 17 | 36.38% | 0.37 | 0.01 | -0.86 | 0.66 | 0.12 |
| TPL20250919C00930000 | 930.00 | 8.40 | 15.00 | 0.00 | 0 | 5 | 37.30% | 0.32 | 0.01 | -0.84 | 0.63 | 0.10 |
| TPL20250919C00940000 | 940.00 | 6.20 | 12.60 | 0.00 | 0 | 20 | 37.05% | 0.27 | 0.01 | -0.76 | 0.58 | 0.09 |
| TPL20250919C00950000 | 950.00 | 2.60 | 10.40 | 8.00 | 2 | 25 | 37.80% | 0.23 | 0.00 | -0.71 | 0.53 | 0.07 |
| TPL20250919C00960000 | 960.00 | 1.00 | 8.50 | 12.54 | 1 | 7 | 38.71% | 0.19 | 0.00 | -0.66 | 0.48 | 0.06 |
| TPL20250919C00970000 | 970.00 | 1.30 | 8.30 | 0.00 | 0 | 10 | 39.04% | 0.16 | 0.00 | -0.59 | 0.43 | 0.05 |
| TPL20250919C00980000 | 980.00 | 0.25 | 5.70 | 5.91 | 3 | 15 | 34.74% | 0.10 | 0.00 | -0.37 | 0.31 | 0.03 |
| TPL20250919C00990000 | 990.00 | 0.00 | 6.00 | 4.25 | 3 | 10 | 33.44% | 0.07 | 0.00 | -0.27 | 0.24 | 0.02 |
