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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UTHY20250919P00032000 | 32.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 136.03% | -0.14 | 0.02 | -0.09 | 0.02 | -0.00 |
| UTHY20250919P00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 93.16% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| UTHY20250919P00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 83.63% | -0.11 | 0.03 | -0.04 | 0.02 | -0.00 |
| UTHY20250919P00035000 | 35.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 101.78% | -0.18 | 0.03 | -0.08 | 0.02 | -0.00 |
| UTHY20250919P00036000 | 36.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 90.52% | -0.20 | 0.04 | -0.07 | 0.02 | -0.00 |
| UTHY20250919P00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 55.34% | -0.15 | 0.05 | -0.04 | 0.02 | -0.00 |
| UTHY20250919P00038000 | 38.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 67.73% | -0.25 | 0.06 | -0.06 | 0.03 | -0.00 |
| UTHY20250919P00039000 | 39.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 35.90% | -0.22 | 0.10 | -0.03 | 0.02 | -0.00 |
| UTHY20250919P00040000 | 40.00 | 0.00 | 0.20 | 0.00 | 0 | 3 | 14.16% | -0.16 | 0.21 | -0.01 | 0.02 | -0.00 |
| UTHY20250919P00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 13.00% | -0.45 | 0.36 | -0.02 | 0.03 | -0.01 |
| UTHY20250919P00042000 | 42.00 | 0.35 | 2.35 | 0.00 | 0 | 35 | 25.77% | -0.64 | 0.17 | -0.03 | 0.03 | -0.01 |
| UTHY20250919P00043000 | 43.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 67.52% | -0.60 | 0.07 | -0.07 | 0.03 | -0.01 |
| UTHY20250919P00044000 | 44.00 | 0.30 | 4.30 | 0.00 | 0 | 0 | 78.06% | -0.63 | 0.06 | -0.08 | 0.03 | -0.01 |
| UTHY20250919P00045000 | 45.00 | 1.30 | 5.30 | 0.00 | 0 | 0 | 87.73% | -0.66 | 0.05 | -0.09 | 0.03 | -0.01 |
| UTHY20250919P00046000 | 46.00 | 2.30 | 6.30 | 0.00 | 0 | 0 | 96.73% | -0.68 | 0.04 | -0.10 | 0.03 | -0.01 |
| UTHY20250919P00047000 | 47.00 | 3.30 | 7.30 | 0.00 | 0 | 0 | 105.18% | -0.69 | 0.04 | -0.10 | 0.03 | -0.01 |
| UTHY20250919P00048000 | 48.00 | 4.30 | 8.30 | 0.00 | 0 | 0 | 113.18% | -0.71 | 0.04 | -0.11 | 0.03 | -0.01 |
| UTHY20250919P00049000 | 49.00 | 5.30 | 9.30 | 0.00 | 0 | 0 | 120.78% | -0.72 | 0.03 | -0.11 | 0.03 | -0.02 |
| UTHY20250919P00050000 | 50.00 | 6.30 | 10.30 | 0.00 | 0 | 0 | 128.04% | -0.73 | 0.03 | -0.12 | 0.03 | -0.02 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UTHY20250919C00032000 | 32.00 | 7.70 | 11.80 | 0.00 | 0 | 0 | 215.26% | 0.79 | 0.02 | -0.19 | 0.02 | 0.01 |
| UTHY20250919C00033000 | 33.00 | 6.70 | 10.80 | 0.00 | 0 | 0 | 200.48% | 0.78 | 0.02 | -0.18 | 0.02 | 0.01 |
| UTHY20250919C00034000 | 34.00 | 5.80 | 9.80 | 0.00 | 0 | 0 | 82.48% | 0.95 | 0.04 | -0.06 | 0.01 | 0.00 |
| UTHY20250919C00035000 | 35.00 | 4.80 | 8.80 | 0.00 | 0 | 0 | 73.65% | 0.94 | 0.04 | -0.06 | 0.01 | 0.00 |
| UTHY20250919C00036000 | 36.00 | 3.80 | 7.80 | 0.00 | 0 | 0 | 64.85% | 0.94 | 0.06 | -0.06 | 0.01 | 0.00 |
| UTHY20250919C00037000 | 37.00 | 2.80 | 6.80 | 0.00 | 0 | 0 | 56.04% | 0.93 | 0.07 | -0.05 | 0.01 | 0.00 |
| UTHY20250919C00038000 | 38.00 | 1.80 | 5.80 | 0.00 | 0 | 0 | 47.12% | 0.92 | 0.10 | -0.05 | 0.01 | 0.00 |
| UTHY20250919C00039000 | 39.00 | 0.75 | 4.80 | 0.00 | 0 | 0 | 35.33% | 0.94 | 0.16 | -0.05 | 0.01 | 0.00 |
| UTHY20250919C00040000 | 40.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 33.75% | 0.78 | 0.19 | -0.05 | 0.02 | 0.00 |
| UTHY20250919C00041000 | 41.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 40.85% | 0.57 | 0.14 | -0.06 | 0.03 | 0.01 |
| UTHY20250919C00042000 | 42.00 | 0.25 | 0.55 | 0.00 | 0 | 2,101 | 21.66% | 0.38 | 0.26 | -0.03 | 0.03 | 0.00 |
| UTHY20250919C00043000 | 43.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 51.82% | 0.36 | 0.09 | -0.06 | 0.03 | 0.00 |
| UTHY20250919C00044000 | 44.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 61.14% | 0.31 | 0.07 | -0.07 | 0.03 | 0.00 |
| UTHY20250919C00045000 | 45.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 69.39% | 0.28 | 0.06 | -0.07 | 0.03 | 0.00 |
| UTHY20250919C00046000 | 46.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 77.83% | 0.26 | 0.05 | -0.07 | 0.03 | 0.00 |
| UTHY20250919C00047000 | 47.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 85.73% | 0.24 | 0.04 | -0.08 | 0.03 | 0.00 |
| UTHY20250919C00048000 | 48.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 93.18% | 0.23 | 0.04 | -0.08 | 0.02 | 0.00 |
| UTHY20250919C00049000 | 49.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 100.25% | 0.21 | 0.04 | -0.09 | 0.02 | 0.00 |
| UTHY20250919C00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 80.81% | 0.12 | 0.03 | -0.05 | 0.02 | 0.00 |
