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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRPT20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 344.97% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| XRPT20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 297.29% | -0.07 | 0.01 | -0.04 | 0.00 | -0.00 |
| XRPT20250919P00009000 | 9.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 233.10% | -0.07 | 0.02 | -0.03 | 0.00 | -0.00 |
| XRPT20250919P00010000 | 10.00 | 0.05 | 0.45 | 0.00 | 0 | 83 | 168.31% | -0.06 | 0.02 | -0.02 | 0.00 | -0.00 |
| XRPT20250919P00011000 | 11.00 | 0.00 | 0.35 | 0.00 | 0 | 24 | 145.55% | -0.08 | 0.03 | -0.02 | 0.00 | -0.00 |
| XRPT20250919P00012000 | 12.00 | 0.20 | 0.50 | 0.00 | 0 | 63 | 147.44% | -0.13 | 0.05 | -0.04 | 0.01 | -0.00 |
| XRPT20250919P00013000 | 13.00 | 0.05 | 0.60 | 0.00 | 0 | 73 | 133.06% | -0.18 | 0.06 | -0.04 | 0.01 | -0.00 |
| XRPT20250919P00014000 | 14.00 | 0.50 | 1.00 | 0.89 | 12 | 238 | 131.90% | -0.27 | 0.08 | -0.05 | 0.01 | -0.00 |
| XRPT20250919P00015000 | 15.00 | 0.60 | 1.50 | 1.15 | 18 | 167 | 120.14% | -0.35 | 0.10 | -0.05 | 0.01 | -0.00 |
| XRPT20250919P00016000 | 16.00 | 1.40 | 2.00 | 1.80 | 5 | 341 | 131.86% | -0.45 | 0.09 | -0.06 | 0.01 | -0.00 |
| XRPT20250919P00017000 | 17.00 | 1.40 | 2.80 | 2.32 | 4 | 78 | 133.23% | -0.54 | 0.09 | -0.06 | 0.01 | -0.00 |
| XRPT20250919P00018000 | 18.00 | 2.20 | 3.60 | 0.00 | 0 | 62 | 123.22% | -0.64 | 0.09 | -0.05 | 0.01 | -0.01 |
| XRPT20250919P00019000 | 19.00 | 2.90 | 4.40 | 0.00 | 0 | 22 | 121.02% | -0.73 | 0.08 | -0.04 | 0.01 | -0.01 |
| XRPT20250919P00020000 | 20.00 | 3.70 | 5.30 | 4.80 | 16 | 99 | 154.06% | -0.72 | 0.07 | -0.06 | 0.01 | -0.01 |
| XRPT20250919P00021000 | 21.00 | 4.50 | 6.30 | 0.00 | 0 | 30 | 125.53% | -0.83 | 0.06 | -0.03 | 0.01 | -0.01 |
| XRPT20250919P00022000 | 22.00 | 6.00 | 8.00 | 0.00 | 0 | 12 | 206.36% | -0.71 | 0.05 | -0.08 | 0.01 | -0.01 |
| XRPT20250919P00023000 | 23.00 | 6.20 | 9.00 | 0.00 | 0 | 10 | 178.17% | -0.80 | 0.05 | -0.05 | 0.01 | -0.01 |
| XRPT20250919P00024000 | 24.00 | 7.10 | 9.40 | 0.00 | 0 | 37 | 137.21% | -0.90 | 0.03 | -0.02 | 0.00 | -0.01 |
| XRPT20250919P00025000 | 25.00 | 8.10 | 10.20 | 0.00 | 0 | 52 | 117.61% | -0.95 | 0.02 | -0.01 | 0.00 | -0.01 |
| XRPT20250919P00026000 | 26.00 | 9.10 | 12.00 | 0.00 | 0 | 0 | 232.30% | -0.79 | 0.04 | -0.07 | 0.01 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRPT20250919C00007000 | 7.00 | 8.20 | 10.60 | 0.00 | 0 | 1 | 365.16% | 0.93 | 0.01 | -0.06 | 0.00 | 0.00 |
| XRPT20250919C00008000 | 8.00 | 7.20 | 9.30 | 0.00 | 0 | 3 | 276.70% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| XRPT20250919C00009000 | 9.00 | 6.20 | 8.30 | 0.00 | 0 | 4 | 237.71% | 0.93 | 0.02 | -0.04 | 0.00 | 0.00 |
| XRPT20250919C00010000 | 10.00 | 4.30 | 7.30 | 0.00 | 0 | 0 | 368.41% | 0.84 | 0.02 | -0.10 | 0.01 | 0.00 |
| XRPT20250919C00011000 | 11.00 | 4.10 | 6.80 | 0.00 | 0 | 11 | 205.63% | 0.87 | 0.04 | -0.05 | 0.01 | 0.00 |
| XRPT20250919C00012000 | 12.00 | 3.20 | 5.30 | 0.00 | 0 | 7 | 140.47% | 0.89 | 0.05 | -0.04 | 0.01 | 0.00 |
| XRPT20250919C00013000 | 13.00 | 2.85 | 4.40 | 0.00 | 0 | 2 | 159.75% | 0.79 | 0.06 | -0.05 | 0.01 | 0.00 |
| XRPT20250919C00014000 | 14.00 | 2.00 | 4.40 | 0.00 | 0 | 2 | 181.24% | 0.70 | 0.06 | -0.07 | 0.01 | 0.00 |
| XRPT20250919C00015000 | 15.00 | 1.75 | 2.75 | 2.00 | 14 | 21 | 137.30% | 0.64 | 0.09 | -0.06 | 0.01 | 0.00 |
| XRPT20250919C00016000 | 16.00 | 1.35 | 2.00 | 1.60 | 20 | 143 | 136.45% | 0.54 | 0.09 | -0.06 | 0.01 | 0.00 |
| XRPT20250919C00017000 | 17.00 | 1.00 | 1.55 | 1.30 | 23 | 53 | 138.15% | 0.45 | 0.09 | -0.06 | 0.01 | 0.00 |
| XRPT20250919C00018000 | 18.00 | 0.65 | 1.50 | 1.03 | 10 | 473 | 145.68% | 0.38 | 0.08 | -0.06 | 0.01 | 0.00 |
| XRPT20250919C00019000 | 19.00 | 0.35 | 1.20 | 0.72 | 8 | 114 | 136.69% | 0.30 | 0.08 | -0.05 | 0.01 | 0.00 |
| XRPT20250919C00020000 | 20.00 | 0.50 | 1.00 | 0.65 | 23 | 425 | 145.48% | 0.25 | 0.07 | -0.05 | 0.01 | 0.00 |
| XRPT20250919C00021000 | 21.00 | 0.10 | 1.00 | 0.43 | 28 | 606 | 153.93% | 0.22 | 0.06 | -0.05 | 0.01 | 0.00 |
| XRPT20250919C00022000 | 22.00 | 0.00 | 0.50 | 0.00 | 0 | 179 | 150.82% | 0.17 | 0.05 | -0.04 | 0.01 | 0.00 |
| XRPT20250919C00023000 | 23.00 | 0.00 | 0.55 | 0.40 | 2 | 94 | 153.46% | 0.14 | 0.05 | -0.04 | 0.01 | 0.00 |
| XRPT20250919C00024000 | 24.00 | 0.20 | 0.45 | 0.25 | 210 | 162 | 168.83% | 0.14 | 0.04 | -0.04 | 0.01 | 0.00 |
| XRPT20250919C00025000 | 25.00 | 0.00 | 0.60 | 0.00 | 0 | 224 | 176.10% | 0.13 | 0.04 | -0.04 | 0.01 | 0.00 |
| XRPT20250919C00026000 | 26.00 | 0.05 | 0.55 | 0.00 | 0 | 52 | 186.40% | 0.12 | 0.03 | -0.04 | 0.01 | 0.00 |
