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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRV20250919C00190000 | 190.00 | 83.70 | 87.50 | 0.00 | 0 | 0 | 120.41% | 0.96 | 0.00 | -0.21 | 0.04 | 0.03 |
| TRV20250919C00195000 | 195.00 | 78.70 | 82.40 | 0.00 | 0 | 0 | 125.30% | 0.94 | 0.00 | -0.30 | 0.06 | 0.04 |
| TRV20250919C00200000 | 200.00 | 73.60 | 77.40 | 0.00 | 0 | 0 | 114.45% | 0.95 | 0.00 | -0.27 | 0.06 | 0.04 |
| TRV20250919C00210000 | 210.00 | 63.70 | 67.50 | 0.00 | 0 | 0 | 93.00% | 0.95 | 0.00 | -0.20 | 0.05 | 0.03 |
| TRV20250919C00220000 | 220.00 | 53.50 | 57.50 | 0.00 | 0 | 0 | 79.98% | 0.95 | 0.00 | -0.19 | 0.05 | 0.04 |
| TRV20250919C00230000 | 230.00 | 43.90 | 47.00 | 0.00 | 0 | 0 | 71.73% | 0.92 | 0.00 | -0.23 | 0.07 | 0.04 |
| TRV20250919C00240000 | 240.00 | 34.20 | 36.80 | 0.00 | 0 | 2 | 53.27% | 0.93 | 0.01 | -0.16 | 0.06 | 0.04 |
| TRV20250919C00250000 | 250.00 | 24.20 | 26.90 | 0.00 | 0 | 1 | 41.04% | 0.92 | 0.01 | -0.15 | 0.08 | 0.04 |
| TRV20250919C00260000 | 260.00 | 14.10 | 17.70 | 0.00 | 0 | 28 | 31.32% | 0.86 | 0.02 | -0.17 | 0.11 | 0.05 |
| TRV20250919C00270000 | 270.00 | 6.00 | 8.00 | 6.40 | 21 | 290 | 19.90% | 0.72 | 0.04 | -0.16 | 0.18 | 0.05 |
| TRV20250919C00280000 | 280.00 | 0.85 | 3.60 | 1.52 | 1 | 321 | 20.57% | 0.33 | 0.03 | -0.15 | 0.20 | 0.03 |
| TRV20250919C00290000 | 290.00 | 0.00 | 0.90 | 0.23 | 22 | 133 | 17.69% | 0.06 | 0.01 | -0.04 | 0.07 | 0.01 |
| TRV20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 36.43% | 0.12 | 0.01 | -0.14 | 0.11 | 0.01 |
| TRV20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 45.75% | 0.10 | 0.01 | -0.15 | 0.09 | 0.01 |
| TRV20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 54.34% | 0.09 | 0.01 | -0.16 | 0.08 | 0.01 |
| TRV20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 62.37% | 0.08 | 0.00 | -0.17 | 0.08 | 0.01 |
| TRV20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 69.93% | 0.07 | 0.00 | -0.17 | 0.07 | 0.01 |
| TRV20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 77.09% | 0.06 | 0.00 | -0.18 | 0.07 | 0.01 |
| TRV20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 83.91% | 0.06 | 0.00 | -0.18 | 0.06 | 0.01 |
| TRV20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 90.42% | 0.06 | 0.00 | -0.19 | 0.06 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRV20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.79% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| TRV20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.01% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| TRV20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 101.36% | -0.05 | 0.00 | -0.18 | 0.05 | -0.00 |
| TRV20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.40% | -0.05 | 0.00 | -0.17 | 0.06 | -0.01 |
| TRV20250919P00220000 | 220.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 61.51% | -0.03 | 0.00 | -0.07 | 0.04 | -0.00 |
| TRV20250919P00230000 | 230.00 | 0.00 | 0.10 | 0.10 | 5 | 135 | 37.85% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| TRV20250919P00240000 | 240.00 | 0.15 | 0.40 | 0.18 | 476 | 89 | 36.31% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| TRV20250919P00250000 | 250.00 | 0.00 | 0.50 | 0.00 | 0 | 124 | 28.57% | -0.04 | 0.01 | -0.05 | 0.05 | -0.00 |
| TRV20250919P00260000 | 260.00 | 0.05 | 1.35 | 0.91 | 481 | 207 | 23.83% | -0.12 | 0.02 | -0.09 | 0.11 | -0.01 |
| TRV20250919P00270000 | 270.00 | 0.75 | 4.40 | 1.70 | 5 | 104 | 24.35% | -0.35 | 0.03 | -0.17 | 0.20 | -0.03 |
| TRV20250919P00280000 | 280.00 | 5.60 | 8.50 | 0.00 | 0 | 7 | 18.42% | -0.69 | 0.04 | -0.13 | 0.19 | -0.06 |
| TRV20250919P00290000 | 290.00 | 14.50 | 17.40 | 0.00 | 0 | 0 | 23.38% | -0.88 | 0.02 | -0.09 | 0.11 | -0.07 |
| TRV20250919P00300000 | 300.00 | 24.50 | 27.10 | 0.00 | 0 | 0 | 30.84% | -0.92 | 0.01 | -0.08 | 0.08 | -0.07 |
| TRV20250919P00310000 | 310.00 | 33.80 | 37.30 | 0.00 | 0 | 0 | 39.41% | -0.94 | 0.01 | -0.09 | 0.07 | -0.07 |
| TRV20250919P00320000 | 320.00 | 43.80 | 47.30 | 0.00 | 0 | 0 | 44.60% | -0.96 | 0.00 | -0.07 | 0.05 | -0.06 |
| TRV20250919P00330000 | 330.00 | 53.60 | 57.30 | 0.00 | 0 | 0 | 54.92% | -0.95 | 0.00 | -0.10 | 0.05 | -0.07 |
| TRV20250919P00340000 | 340.00 | 63.60 | 67.30 | 0.00 | 0 | 0 | 58.76% | -0.96 | 0.00 | -0.08 | 0.04 | -0.07 |
| TRV20250919P00350000 | 350.00 | 73.90 | 77.30 | 0.00 | 0 | 0 | 69.91% | -0.96 | 0.00 | -0.11 | 0.05 | -0.07 |
| TRV20250919P00360000 | 360.00 | 84.00 | 87.30 | 0.00 | 0 | 0 | 72.99% | -0.97 | 0.00 | -0.09 | 0.04 | -0.07 |
| TRV20250919P00370000 | 370.00 | 93.60 | 97.20 | 0.00 | 0 | 0 | 80.42% | -0.96 | 0.00 | -0.10 | 0.04 | -0.07 |
