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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM20250912P00078000 | 78.00 | 0.29 | 0.32 | 0.30 | 107 | 478 | 62.75% | -0.09 | 0.02 | -0.08 | 0.02 | -0.00 |
| AFRM20250912P00079000 | 79.00 | 0.38 | 0.41 | 0.37 | 203 | 832 | 61.58% | -0.11 | 0.03 | -0.10 | 0.02 | -0.00 |
| AFRM20250912P00080000 | 80.00 | 0.50 | 0.56 | 0.51 | 1,072 | 579 | 60.71% | -0.14 | 0.03 | -0.11 | 0.03 | -0.00 |
| AFRM20250912P00081000 | 81.00 | 0.63 | 0.67 | 0.66 | 233 | 7,777 | 59.90% | -0.17 | 0.03 | -0.13 | 0.03 | -0.00 |
| AFRM20250912P00082000 | 82.00 | 0.81 | 0.87 | 0.82 | 267 | 434 | 59.27% | -0.21 | 0.04 | -0.15 | 0.03 | -0.00 |
| AFRM20250912P00083000 | 83.00 | 1.03 | 1.09 | 1.05 | 489 | 254 | 58.24% | -0.25 | 0.04 | -0.16 | 0.04 | -0.00 |
| AFRM20250912P00084000 | 84.00 | 1.30 | 1.38 | 1.33 | 7,908 | 260 | 58.25% | -0.30 | 0.05 | -0.18 | 0.04 | -0.00 |
| AFRM20250912P00085000 | 85.00 | 1.63 | 1.69 | 1.55 | 946 | 720 | 58.08% | -0.35 | 0.05 | -0.19 | 0.04 | -0.01 |
| AFRM20250912P00086000 | 86.00 | 2.02 | 2.08 | 1.95 | 146 | 38 | 57.27% | -0.40 | 0.06 | -0.20 | 0.05 | -0.01 |
| AFRM20250912P00087000 | 87.00 | 2.47 | 2.53 | 2.56 | 1,084 | 125 | 57.40% | -0.46 | 0.06 | -0.20 | 0.05 | -0.01 |
| AFRM20250912P00088000 | 88.00 | 2.98 | 3.10 | 3.00 | 1,280 | 549 | 56.55% | -0.52 | 0.06 | -0.20 | 0.05 | -0.01 |
| AFRM20250912P00089000 | 89.00 | 3.55 | 3.70 | 3.67 | 318 | 733 | 56.48% | -0.58 | 0.06 | -0.20 | 0.05 | -0.01 |
| AFRM20250912P00090000 | 90.00 | 4.15 | 4.30 | 4.03 | 741 | 389 | 56.83% | -0.63 | 0.06 | -0.19 | 0.05 | -0.01 |
| AFRM20250912P00091000 | 91.00 | 4.85 | 5.05 | 5.20 | 1,648 | 78 | 57.76% | -0.68 | 0.05 | -0.18 | 0.04 | -0.01 |
| AFRM20250912P00092000 | 92.00 | 5.60 | 5.80 | 5.93 | 261 | 13 | 58.25% | -0.72 | 0.05 | -0.17 | 0.04 | -0.01 |
| AFRM20250912P00093000 | 93.00 | 6.40 | 6.60 | 6.75 | 66 | 17 | 58.34% | -0.77 | 0.04 | -0.16 | 0.04 | -0.01 |
| AFRM20250912P00094000 | 94.00 | 7.20 | 8.20 | 7.14 | 28 | 12 | 58.80% | -0.80 | 0.04 | -0.14 | 0.03 | -0.01 |
| AFRM20250912P00095000 | 95.00 | 8.10 | 8.30 | 8.08 | 38 | 119 | 59.89% | -0.83 | 0.04 | -0.13 | 0.03 | -0.01 |
| AFRM20250912P00096000 | 96.00 | 8.95 | 9.25 | 0.00 | 0 | 0 | 46.28% | -0.93 | 0.03 | -0.06 | 0.02 | -0.01 |
| AFRM20250912P00097000 | 97.00 | 9.55 | 10.15 | 5.64 | 5 | 15 | 59.38% | -0.89 | 0.03 | -0.10 | 0.02 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM20250912C00078000 | 78.00 | 9.55 | 9.85 | 9.40 | 5 | 64 | 59.80% | 0.92 | 0.02 | -0.07 | 0.02 | 0.01 |
| AFRM20250912C00079000 | 79.00 | 8.60 | 8.95 | 9.38 | 5 | 124 | 55.90% | 0.91 | 0.02 | -0.07 | 0.02 | 0.01 |
| AFRM20250912C00080000 | 80.00 | 7.85 | 8.05 | 8.32 | 30 | 254 | 61.04% | 0.86 | 0.03 | -0.11 | 0.03 | 0.01 |
| AFRM20250912C00081000 | 81.00 | 7.00 | 7.45 | 6.55 | 2 | 122 | 59.34% | 0.83 | 0.03 | -0.13 | 0.03 | 0.01 |
| AFRM20250912C00082000 | 82.00 | 6.15 | 6.35 | 7.00 | 22 | 199 | 59.05% | 0.79 | 0.04 | -0.15 | 0.03 | 0.01 |
| AFRM20250912C00083000 | 83.00 | 5.40 | 5.60 | 5.82 | 59 | 433 | 58.29% | 0.75 | 0.04 | -0.16 | 0.04 | 0.01 |
| AFRM20250912C00084000 | 84.00 | 4.70 | 4.85 | 4.90 | 68 | 408 | 57.69% | 0.70 | 0.05 | -0.18 | 0.04 | 0.01 |
| AFRM20250912C00085000 | 85.00 | 4.00 | 4.25 | 4.10 | 96 | 1,569 | 58.21% | 0.65 | 0.05 | -0.19 | 0.04 | 0.01 |
| AFRM20250912C00086000 | 86.00 | 3.40 | 3.55 | 3.48 | 52 | 156 | 57.51% | 0.60 | 0.06 | -0.20 | 0.05 | 0.01 |
| AFRM20250912C00087000 | 87.00 | 2.88 | 2.99 | 3.10 | 916 | 934 | 57.22% | 0.54 | 0.06 | -0.20 | 0.05 | 0.01 |
| AFRM20250912C00088000 | 88.00 | 2.41 | 2.47 | 2.42 | 338 | 1,013 | 56.79% | 0.48 | 0.06 | -0.20 | 0.05 | 0.01 |
| AFRM20250912C00089000 | 89.00 | 2.00 | 2.07 | 2.01 | 206 | 438 | 56.84% | 0.43 | 0.06 | -0.20 | 0.05 | 0.01 |
| AFRM20250912C00090000 | 90.00 | 1.66 | 1.72 | 1.70 | 14,578 | 2,170 | 57.77% | 0.37 | 0.05 | -0.19 | 0.05 | 0.01 |
| AFRM20250912C00091000 | 91.00 | 1.36 | 1.45 | 1.37 | 415 | 308 | 58.20% | 0.33 | 0.05 | -0.19 | 0.04 | 0.01 |
| AFRM20250912C00092000 | 92.00 | 1.12 | 1.18 | 1.14 | 956 | 960 | 58.63% | 0.28 | 0.05 | -0.17 | 0.04 | 0.00 |
| AFRM20250912C00093000 | 93.00 | 0.91 | 0.96 | 1.00 | 658 | 7,592 | 59.07% | 0.24 | 0.04 | -0.16 | 0.04 | 0.00 |
| AFRM20250912C00094000 | 94.00 | 0.75 | 0.80 | 0.80 | 633 | 757 | 59.51% | 0.20 | 0.04 | -0.15 | 0.03 | 0.00 |
| AFRM20250912C00095000 | 95.00 | 0.62 | 0.66 | 0.64 | 12,344 | 2,174 | 60.57% | 0.17 | 0.03 | -0.13 | 0.03 | 0.00 |
| AFRM20250912C00096000 | 96.00 | 0.51 | 0.55 | 0.57 | 210 | 68 | 61.57% | 0.15 | 0.03 | -0.12 | 0.03 | 0.00 |
| AFRM20250912C00097000 | 97.00 | 0.43 | 0.45 | 0.47 | 108 | 61 | 62.60% | 0.13 | 0.03 | -0.11 | 0.03 | 0.00 |
