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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTS20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 111.40% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| ZTS20250919P00110000 | 110.00 | 0.00 | 1.75 | 0.00 | 0 | 28 | 95.28% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| ZTS20250919P00115000 | 115.00 | 0.00 | 1.75 | 0.00 | 0 | 6 | 84.32% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| ZTS20250919P00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 20 | 73.69% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| ZTS20250919P00125000 | 125.00 | 0.00 | 0.95 | 0.00 | 0 | 22 | 63.31% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| ZTS20250919P00130000 | 130.00 | 0.00 | 0.10 | 0.00 | 0 | 385 | 37.62% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| ZTS20250919P00135000 | 135.00 | 0.10 | 0.25 | 0.15 | 1 | 4,648 | 35.68% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| ZTS20250919P00140000 | 140.00 | 0.15 | 0.30 | 0.00 | 0 | 812 | 29.23% | -0.06 | 0.01 | -0.04 | 0.04 | -0.00 |
| ZTS20250919P00145000 | 145.00 | 0.35 | 0.75 | 0.59 | 4 | 5,207 | 28.28% | -0.17 | 0.03 | -0.07 | 0.08 | -0.01 |
| ZTS20250919P00150000 | 150.00 | 1.55 | 1.95 | 1.67 | 14 | 1,017 | 25.24% | -0.35 | 0.05 | -0.10 | 0.11 | -0.02 |
| ZTS20250919P00155000 | 155.00 | 3.10 | 6.10 | 4.31 | 1 | 491 | 26.15% | -0.60 | 0.05 | -0.11 | 0.12 | -0.03 |
| ZTS20250919P00160000 | 160.00 | 7.20 | 9.70 | 8.10 | 8 | 198 | 26.56% | -0.82 | 0.04 | -0.08 | 0.08 | -0.03 |
| ZTS20250919P00165000 | 165.00 | 10.50 | 13.30 | 11.65 | 1 | 111 | 32.64% | -0.89 | 0.02 | -0.07 | 0.06 | -0.03 |
| ZTS20250919P00170000 | 170.00 | 16.00 | 18.20 | 0.00 | 0 | 37 | 48.37% | -0.87 | 0.02 | -0.12 | 0.06 | -0.03 |
| ZTS20250919P00175000 | 175.00 | 20.70 | 23.40 | 0.00 | 0 | 3 | 49.16% | -0.92 | 0.01 | -0.08 | 0.04 | -0.03 |
| ZTS20250919P00180000 | 180.00 | 25.30 | 29.00 | 0.00 | 0 | 3 | 65.18% | -0.89 | 0.01 | -0.13 | 0.05 | -0.03 |
| ZTS20250919P00185000 | 185.00 | 30.40 | 33.80 | 0.00 | 0 | 4 | 70.79% | -0.91 | 0.01 | -0.13 | 0.05 | -0.03 |
| ZTS20250919P00190000 | 190.00 | 35.70 | 38.00 | 0.00 | 0 | 0 | 75.63% | -0.92 | 0.01 | -0.12 | 0.04 | -0.03 |
| ZTS20250919P00195000 | 195.00 | 40.20 | 43.90 | 0.00 | 0 | 0 | 84.74% | -0.92 | 0.01 | -0.14 | 0.04 | -0.04 |
| ZTS20250919P00200000 | 200.00 | 45.20 | 49.00 | 0.00 | 0 | 0 | 85.96% | -0.94 | 0.01 | -0.11 | 0.04 | -0.03 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTS20250919C00105000 | 105.00 | 46.30 | 50.00 | 0.00 | 0 | 0 | 120.41% | 0.96 | 0.00 | -0.11 | 0.03 | 0.04 |
| ZTS20250919C00110000 | 110.00 | 41.90 | 44.90 | 0.00 | 0 | 0 | 100.32% | 0.96 | 0.00 | -0.08 | 0.03 | 0.04 |
| ZTS20250919C00115000 | 115.00 | 36.20 | 40.00 | 0.00 | 0 | 0 | 93.77% | 0.95 | 0.00 | -0.10 | 0.03 | 0.04 |
| ZTS20250919C00120000 | 120.00 | 31.40 | 35.00 | 0.00 | 0 | 1 | 86.18% | 0.94 | 0.00 | -0.11 | 0.04 | 0.04 |
| ZTS20250919C00125000 | 125.00 | 26.30 | 30.00 | 0.00 | 0 | 5 | 71.85% | 0.93 | 0.01 | -0.09 | 0.04 | 0.04 |
| ZTS20250919C00130000 | 130.00 | 22.30 | 24.90 | 0.00 | 0 | 1 | 61.63% | 0.92 | 0.01 | -0.09 | 0.05 | 0.05 |
| ZTS20250919C00135000 | 135.00 | 16.50 | 19.80 | 0.00 | 0 | 17 | 49.29% | 0.91 | 0.01 | -0.08 | 0.05 | 0.05 |
| ZTS20250919C00140000 | 140.00 | 12.60 | 15.30 | 0.00 | 0 | 11 | 45.15% | 0.85 | 0.02 | -0.11 | 0.07 | 0.04 |
| ZTS20250919C00145000 | 145.00 | 7.10 | 10.60 | 0.00 | 0 | 84 | 30.65% | 0.82 | 0.03 | -0.09 | 0.08 | 0.04 |
| ZTS20250919C00150000 | 150.00 | 4.50 | 6.90 | 5.30 | 1 | 313 | 26.65% | 0.65 | 0.05 | -0.11 | 0.11 | 0.04 |
| ZTS20250919C00155000 | 155.00 | 2.25 | 2.75 | 2.20 | 67 | 1,425 | 25.49% | 0.40 | 0.05 | -0.11 | 0.12 | 0.02 |
| ZTS20250919C00160000 | 160.00 | 0.90 | 1.40 | 0.86 | 20 | 1,151 | 26.48% | 0.20 | 0.04 | -0.08 | 0.08 | 0.01 |
| ZTS20250919C00165000 | 165.00 | 0.25 | 0.45 | 0.35 | 8 | 706 | 29.01% | 0.10 | 0.02 | -0.05 | 0.05 | 0.01 |
| ZTS20250919C00170000 | 170.00 | 0.10 | 0.30 | 0.15 | 10 | 441 | 30.69% | 0.04 | 0.01 | -0.03 | 0.03 | 0.00 |
| ZTS20250919C00175000 | 175.00 | 0.00 | 0.10 | 0.00 | 0 | 294 | 31.50% | 0.02 | 0.00 | -0.01 | 0.01 | 0.00 |
| ZTS20250919C00180000 | 180.00 | 0.00 | 1.15 | 0.00 | 0 | 333 | 51.63% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| ZTS20250919C00185000 | 185.00 | 0.00 | 0.05 | 0.00 | 0 | 116 | 38.93% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| ZTS20250919C00190000 | 190.00 | 0.00 | 1.35 | 0.00 | 0 | 73 | 64.59% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| ZTS20250919C00195000 | 195.00 | 0.00 | 1.80 | 0.00 | 0 | 105 | 81.84% | 0.08 | 0.01 | -0.12 | 0.04 | 0.00 |
| ZTS20250919C00200000 | 200.00 | 0.00 | 1.35 | 0.00 | 0 | 65 | 85.63% | 0.07 | 0.00 | -0.11 | 0.04 | 0.00 |
