Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 08, 2025
Puts
untuk tanggal pasar September 08, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABR20250912C00007500 | 7.50 | 3.90 | 5.65 | 4.62 | 1 | 0 | 340.96% | 0.93 | 0.03 | -0.07 | 0.00 | 0.00 |
| ABR20250912C00008000 | 8.00 | 3.30 | 5.15 | 0.00 | 0 | 0 | 303.07% | 0.92 | 0.04 | -0.06 | 0.00 | 0.00 |
| ABR20250912C00008500 | 8.50 | 2.87 | 4.65 | 0.00 | 0 | 0 | 267.09% | 0.91 | 0.05 | -0.06 | 0.00 | 0.00 |
| ABR20250912C00009000 | 9.00 | 2.31 | 4.95 | 0.00 | 0 | 0 | 232.65% | 0.90 | 0.06 | -0.06 | 0.00 | 0.00 |
| ABR20250912C00009500 | 9.50 | 1.83 | 4.40 | 0.00 | 0 | 0 | 188.57% | 0.90 | 0.07 | -0.05 | 0.00 | 0.00 |
| ABR20250912C00010000 | 10.00 | 1.31 | 3.05 | 0.00 | 0 | 0 | 159.35% | 0.88 | 0.10 | -0.05 | 0.00 | 0.00 |
| ABR20250912C00010500 | 10.50 | 0.85 | 2.47 | 0.00 | 0 | 2 | 138.40% | 0.84 | 0.14 | -0.05 | 0.00 | 0.00 |
| ABR20250912C00011000 | 11.00 | 0.96 | 1.02 | 0.00 | 0 | 23 | 45.53% | 0.97 | 0.13 | -0.00 | 0.00 | 0.00 |
| ABR20250912C00011500 | 11.50 | 0.47 | 0.54 | 0.60 | 24 | 1,198 | 33.97% | 0.89 | 0.44 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00012000 | 12.00 | 0.12 | 0.16 | 0.14 | 69 | 321 | 30.57% | 0.52 | 1.03 | -0.02 | 0.00 | 0.00 |
| ABR20250912C00012500 | 12.50 | 0.00 | 0.03 | 0.01 | 356 | 344 | 30.45% | 0.11 | 0.49 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00013000 | 13.00 | 0.00 | 0.03 | 0.01 | 1 | 128 | 47.90% | 0.06 | 0.20 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00013500 | 13.50 | 0.00 | 0.10 | 0.03 | 1 | 0 | 65.03% | 0.05 | 0.12 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00014000 | 14.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 67.90% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| ABR20250912C00014500 | 14.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 158.45% | 0.15 | 0.12 | -0.06 | 0.00 | 0.00 |
| ABR20250912C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 119.22% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00015500 | 15.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 267.29% | 0.22 | 0.09 | -0.12 | 0.00 | 0.00 |
| ABR20250912C00016000 | 16.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 286.32% | 0.21 | 0.08 | -0.13 | 0.00 | 0.00 |
| ABR20250912C00016500 | 16.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 304.29% | 0.20 | 0.07 | -0.13 | 0.00 | 0.00 |
| ABR20250912C00017000 | 17.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 321.33% | 0.20 | 0.07 | -0.14 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABR20250912P00007500 | 7.50 | 0.00 | 0.52 | 0.00 | 0 | 0 | 347.67% | -0.07 | 0.03 | -0.07 | 0.00 | -0.00 |
| ABR20250912P00008000 | 8.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 163.49% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ABR20250912P00008500 | 8.50 | 0.00 | 0.01 | 0.00 | 0 | 2 | 141.34% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ABR20250912P00009000 | 9.00 | 0.00 | 0.18 | 0.00 | 0 | 28 | 202.90% | -0.07 | 0.05 | -0.04 | 0.00 | -0.00 |
| ABR20250912P00009500 | 9.50 | 0.00 | 0.28 | 0.00 | 0 | 417 | 195.98% | -0.11 | 0.08 | -0.06 | 0.00 | -0.00 |
| ABR20250912P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 20 | 105.41% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| ABR20250912P00010500 | 10.50 | 0.00 | 0.40 | 0.00 | 0 | 54 | 118.21% | -0.13 | 0.14 | -0.04 | 0.00 | -0.00 |
| ABR20250912P00011000 | 11.00 | 0.00 | 0.01 | 0.00 | 0 | 157 | 43.00% | -0.02 | 0.11 | -0.00 | 0.00 | 0.00 |
| ABR20250912P00011500 | 11.50 | 0.01 | 0.03 | 0.02 | 17 | 77 | 32.86% | -0.10 | 0.43 | -0.01 | 0.00 | -0.00 |
| ABR20250912P00012000 | 12.00 | 0.12 | 0.18 | 0.13 | 54 | 192 | 29.97% | -0.48 | 1.05 | -0.02 | 0.00 | -0.00 |
| ABR20250912P00012500 | 12.50 | 0.09 | 0.58 | 0.00 | 0 | 300 | 33.27% | -0.87 | 0.51 | -0.01 | 0.00 | -0.00 |
| ABR20250912P00013000 | 13.00 | 0.34 | 1.64 | 0.00 | 0 | 0 | 117.98% | -0.72 | 0.23 | -0.06 | 0.00 | -0.00 |
| ABR20250912P00013500 | 13.50 | 0.88 | 2.13 | 0.00 | 0 | 0 | 144.61% | -0.75 | 0.17 | -0.07 | 0.00 | -0.00 |
| ABR20250912P00014000 | 14.00 | 1.36 | 3.05 | 0.00 | 0 | 0 | 109.93% | -0.90 | 0.13 | -0.03 | 0.00 | -0.00 |
| ABR20250912P00014500 | 14.50 | 1.92 | 3.40 | 0.00 | 0 | 0 | 244.51% | -0.73 | 0.11 | -0.13 | 0.00 | -0.00 |
| ABR20250912P00015000 | 15.00 | 2.54 | 3.60 | 0.00 | 0 | 0 | 266.88% | -0.74 | 0.10 | -0.14 | 0.00 | -0.00 |
| ABR20250912P00015500 | 15.50 | 2.87 | 4.45 | 0.00 | 0 | 0 | 217.20% | -0.84 | 0.09 | -0.08 | 0.00 | -0.00 |
| ABR20250912P00016000 | 16.00 | 3.85 | 4.85 | 0.00 | 0 | 0 | 113.73% | -0.99 | 0.02 | -0.00 | 0.00 | -0.00 |
| ABR20250912P00016500 | 16.50 | 3.85 | 4.60 | 0.00 | 0 | 2 | 251.18% | -0.86 | 0.07 | -0.08 | 0.00 | -0.00 |
| ABR20250912P00017000 | 17.00 | 4.75 | 5.25 | 5.23 | 1 | 0 | 135.48% | -0.99 | 0.01 | -0.00 | 0.00 | -0.00 |
