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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TT20250919P00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 79.06% | -0.04 | 0.00 | -0.19 | 0.07 | -0.01 |
| TT20250919P00330000 | 330.00 | 0.00 | 2.20 | 0.00 | 0 | 105 | 71.59% | -0.04 | 0.00 | -0.19 | 0.08 | -0.01 |
| TT20250919P00340000 | 340.00 | 0.00 | 2.20 | 0.00 | 0 | 78 | 63.89% | -0.05 | 0.00 | -0.18 | 0.08 | -0.01 |
| TT20250919P00350000 | 350.00 | 0.00 | 2.25 | 0.00 | 0 | 89 | 56.57% | -0.06 | 0.00 | -0.18 | 0.09 | -0.01 |
| TT20250919P00360000 | 360.00 | 0.15 | 0.90 | 0.00 | 0 | 73 | 41.85% | -0.04 | 0.00 | -0.10 | 0.07 | -0.01 |
| TT20250919P00370000 | 370.00 | 0.00 | 2.50 | 0.00 | 0 | 78 | 42.57% | -0.08 | 0.00 | -0.18 | 0.12 | -0.01 |
| TT20250919P00380000 | 380.00 | 0.00 | 2.75 | 0.00 | 0 | 39 | 35.96% | -0.10 | 0.01 | -0.18 | 0.14 | -0.02 |
| TT20250919P00390000 | 390.00 | 0.00 | 1.95 | 0.00 | 0 | 38 | 25.21% | -0.10 | 0.01 | -0.13 | 0.15 | -0.02 |
| TT20250919P00400000 | 400.00 | 2.05 | 3.30 | 2.50 | 12 | 98 | 24.74% | -0.22 | 0.01 | -0.21 | 0.24 | -0.03 |
| TT20250919P00410000 | 410.00 | 4.40 | 6.40 | 0.00 | 0 | 182 | 23.33% | -0.39 | 0.02 | -0.26 | 0.31 | -0.06 |
| TT20250919P00420000 | 420.00 | 9.40 | 11.10 | 0.00 | 0 | 74 | 22.27% | -0.60 | 0.02 | -0.26 | 0.31 | -0.08 |
| TT20250919P00430000 | 430.00 | 16.20 | 19.00 | 0.00 | 0 | 66 | 23.76% | -0.77 | 0.02 | -0.21 | 0.25 | -0.09 |
| TT20250919P00440000 | 440.00 | 24.70 | 28.00 | 0.00 | 0 | 13 | 24.25% | -0.89 | 0.01 | -0.14 | 0.15 | -0.08 |
| TT20250919P00450000 | 450.00 | 34.40 | 37.70 | 0.00 | 0 | 44 | 24.92% | -0.96 | 0.01 | -0.08 | 0.07 | -0.05 |
| TT20250919P00460000 | 460.00 | 44.10 | 47.60 | 0.00 | 0 | 14 | 31.02% | -0.96 | 0.00 | -0.09 | 0.07 | -0.06 |
| TT20250919P00470000 | 470.00 | 54.10 | 57.60 | 0.00 | 0 | 5 | 34.04% | -0.98 | 0.00 | -0.07 | 0.04 | -0.04 |
| TT20250919P00480000 | 480.00 | 64.10 | 67.40 | 0.00 | 0 | 0 | 41.90% | -0.97 | 0.00 | -0.11 | 0.06 | -0.06 |
| TT20250919P00490000 | 490.00 | 74.10 | 77.70 | 0.00 | 0 | 0 | 48.36% | -0.96 | 0.00 | -0.13 | 0.07 | -0.07 |
| TT20250919P00500000 | 500.00 | 84.10 | 87.60 | 0.00 | 0 | 0 | 51.24% | -0.97 | 0.00 | -0.11 | 0.05 | -0.06 |
| TT20250919P00510000 | 510.00 | 94.10 | 97.60 | 0.00 | 0 | 0 | 57.60% | -0.97 | 0.00 | -0.13 | 0.06 | -0.07 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TT20250919C00320000 | 320.00 | 93.10 | 96.30 | 0.00 | 0 | 0 | 53.92% | 0.99 | 0.00 | -0.01 | 0.01 | 0.12 |
| TT20250919C00330000 | 330.00 | 83.10 | 86.50 | 0.00 | 0 | 0 | 73.09% | 0.95 | 0.00 | -0.19 | 0.08 | 0.12 |
| TT20250919C00340000 | 340.00 | 72.90 | 76.60 | 0.00 | 0 | 45 | 45.68% | 0.99 | 0.00 | -0.03 | 0.03 | 0.13 |
| TT20250919C00350000 | 350.00 | 63.10 | 66.60 | 0.00 | 0 | 49 | 36.74% | 0.99 | 0.00 | -0.01 | 0.02 | 0.13 |
| TT20250919C00360000 | 360.00 | 53.40 | 56.40 | 0.00 | 0 | 85 | 39.14% | 0.97 | 0.00 | -0.06 | 0.06 | 0.13 |
| TT20250919C00370000 | 370.00 | 43.30 | 46.80 | 41.80 | 4 | 97 | 26.51% | 0.99 | 0.00 | -0.02 | 0.03 | 0.14 |
| TT20250919C00380000 | 380.00 | 34.00 | 36.50 | 0.00 | 0 | 69 | 29.50% | 0.94 | 0.00 | -0.09 | 0.10 | 0.14 |
| TT20250919C00390000 | 390.00 | 24.60 | 27.80 | 0.00 | 0 | 67 | 25.45% | 0.90 | 0.01 | -0.13 | 0.15 | 0.13 |
| TT20250919C00400000 | 400.00 | 15.90 | 18.70 | 0.00 | 0 | 62 | 24.62% | 0.78 | 0.01 | -0.21 | 0.24 | 0.12 |
| TT20250919C00410000 | 410.00 | 9.00 | 11.10 | 8.30 | 29 | 87 | 24.27% | 0.61 | 0.02 | -0.27 | 0.31 | 0.09 |
| TT20250919C00420000 | 420.00 | 4.20 | 5.70 | 5.40 | 2 | 128 | 22.61% | 0.41 | 0.02 | -0.26 | 0.32 | 0.06 |
| TT20250919C00430000 | 430.00 | 1.20 | 2.75 | 0.00 | 0 | 208 | 21.35% | 0.21 | 0.02 | -0.18 | 0.24 | 0.03 |
| TT20250919C00440000 | 440.00 | 0.25 | 1.50 | 0.80 | 1 | 647 | 21.41% | 0.09 | 0.01 | -0.10 | 0.13 | 0.01 |
| TT20250919C00450000 | 450.00 | 0.00 | 0.50 | 0.00 | 0 | 191 | 22.88% | 0.04 | 0.00 | -0.05 | 0.07 | 0.01 |
| TT20250919C00460000 | 460.00 | 0.00 | 2.20 | 0.00 | 0 | 335 | 36.03% | 0.08 | 0.00 | -0.15 | 0.12 | 0.01 |
| TT20250919C00470000 | 470.00 | 0.00 | 1.00 | 0.00 | 0 | 270 | 36.16% | 0.04 | 0.00 | -0.09 | 0.08 | 0.01 |
| TT20250919C00480000 | 480.00 | 0.00 | 0.25 | 0.00 | 0 | 362 | 33.13% | 0.01 | 0.00 | -0.03 | 0.03 | 0.00 |
| TT20250919C00490000 | 490.00 | 0.00 | 0.65 | 0.00 | 0 | 309 | 42.55% | 0.03 | 0.00 | -0.07 | 0.05 | 0.00 |
| TT20250919C00500000 | 500.00 | 0.00 | 2.15 | 0.00 | 0 | 57 | 57.78% | 0.06 | 0.00 | -0.18 | 0.09 | 0.01 |
| TT20250919C00510000 | 510.00 | 0.00 | 2.15 | 0.00 | 0 | 222 | 62.53% | 0.05 | 0.00 | -0.19 | 0.09 | 0.01 |
