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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIZ20250919P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 118.93% | -0.10 | 0.00 | -0.29 | 0.07 | -0.01 |
| AIZ20250919P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 108.99% | -0.10 | 0.00 | -0.28 | 0.07 | -0.01 |
| AIZ20250919P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 26 | 99.22% | -0.11 | 0.00 | -0.28 | 0.08 | -0.01 |
| AIZ20250919P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 26 | 89.56% | -0.12 | 0.01 | -0.27 | 0.08 | -0.01 |
| AIZ20250919P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 79.99% | -0.14 | 0.01 | -0.25 | 0.09 | -0.01 |
| AIZ20250919P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 70.46% | -0.15 | 0.01 | -0.24 | 0.10 | -0.01 |
| AIZ20250919P00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 60.89% | -0.17 | 0.01 | -0.23 | 0.11 | -0.01 |
| AIZ20250919P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 51.20% | -0.20 | 0.01 | -0.21 | 0.11 | -0.02 |
| AIZ20250919P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 60 | 41.24% | -0.23 | 0.02 | -0.19 | 0.13 | -0.02 |
| AIZ20250919P00210000 | 210.00 | 0.20 | 5.00 | 0.00 | 0 | 78 | 20.68% | -0.42 | 0.05 | -0.12 | 0.16 | -0.03 |
| AIZ20250919P00220000 | 220.00 | 7.00 | 10.90 | 0.00 | 0 | 0 | 17.67% | -0.88 | 0.03 | -0.06 | 0.09 | -0.04 |
| AIZ20250919P00230000 | 230.00 | 16.80 | 21.00 | 0.00 | 0 | 0 | 47.17% | -0.81 | 0.01 | -0.19 | 0.11 | -0.05 |
| AIZ20250919P00240000 | 240.00 | 26.80 | 30.80 | 0.00 | 0 | 0 | 59.16% | -0.85 | 0.01 | -0.20 | 0.10 | -0.05 |
| AIZ20250919P00250000 | 250.00 | 36.80 | 41.00 | 0.00 | 0 | 0 | 73.81% | -0.86 | 0.01 | -0.24 | 0.09 | -0.06 |
| AIZ20250919P00260000 | 260.00 | 46.50 | 50.90 | 0.00 | 0 | 0 | 82.91% | -0.88 | 0.01 | -0.24 | 0.08 | -0.06 |
| AIZ20250919P00270000 | 270.00 | 56.50 | 60.90 | 0.00 | 0 | 0 | 94.78% | -0.89 | 0.00 | -0.26 | 0.08 | -0.06 |
| AIZ20250919P00280000 | 280.00 | 66.80 | 71.00 | 0.00 | 0 | 0 | 106.08% | -0.89 | 0.00 | -0.28 | 0.08 | -0.06 |
| AIZ20250919P00290000 | 290.00 | 76.80 | 81.00 | 0.00 | 0 | 0 | 114.10% | -0.90 | 0.00 | -0.28 | 0.07 | -0.06 |
| AIZ20250919P00300000 | 300.00 | 86.80 | 91.00 | 0.00 | 0 | 0 | 124.45% | -0.91 | 0.00 | -0.30 | 0.07 | -0.06 |
| AIZ20250919P00310000 | 310.00 | 96.60 | 100.90 | 0.00 | 0 | 0 | 132.92% | -0.91 | 0.00 | -0.31 | 0.07 | -0.07 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIZ20250919C00160000 | 160.00 | 49.50 | 53.50 | 0.00 | 0 | 0 | 57.23% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| AIZ20250919C00165000 | 165.00 | 44.50 | 48.50 | 0.00 | 0 | 0 | 62.79% | 0.98 | 0.00 | -0.03 | 0.02 | 0.06 |
| AIZ20250919C00170000 | 170.00 | 39.50 | 43.50 | 0.00 | 0 | 0 | 43.04% | 1.00 | 0.00 | -0.00 | 0.01 | 0.07 |
| AIZ20250919C00175000 | 175.00 | 34.50 | 38.50 | 0.00 | 0 | 0 | 35.93% | 1.00 | 0.00 | 0.00 | 0.00 | 0.07 |
| AIZ20250919C00180000 | 180.00 | 29.50 | 33.50 | 0.00 | 0 | 0 | 28.13% | 1.00 | 0.00 | 0.00 | 0.00 | 0.07 |
| AIZ20250919C00185000 | 185.00 | 24.70 | 28.50 | 0.00 | 0 | 0 | 40.60% | 0.96 | 0.01 | -0.05 | 0.04 | 0.07 |
| AIZ20250919C00190000 | 190.00 | 19.50 | 23.50 | 0.00 | 0 | 0 | 35.91% | 0.94 | 0.01 | -0.06 | 0.05 | 0.07 |
| AIZ20250919C00195000 | 195.00 | 14.50 | 19.00 | 0.00 | 0 | 0 | 30.45% | 0.92 | 0.01 | -0.06 | 0.06 | 0.07 |
| AIZ20250919C00200000 | 200.00 | 10.00 | 14.00 | 0.00 | 0 | 50 | 22.96% | 0.90 | 0.02 | -0.06 | 0.08 | 0.07 |
| AIZ20250919C00210000 | 210.00 | 2.00 | 6.50 | 0.00 | 0 | 44 | 20.77% | 0.58 | 0.05 | -0.12 | 0.16 | 0.05 |
| AIZ20250919C00220000 | 220.00 | 0.05 | 2.45 | 0.00 | 0 | 45 | 24.85% | 0.22 | 0.03 | -0.11 | 0.12 | 0.02 |
| AIZ20250919C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 97 | 50.37% | 0.21 | 0.01 | -0.22 | 0.12 | 0.02 |
| AIZ20250919C00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 64.75% | 0.18 | 0.01 | -0.25 | 0.11 | 0.01 |
| AIZ20250919C00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 77.62% | 0.16 | 0.01 | -0.27 | 0.10 | 0.01 |
| AIZ20250919C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 89.37% | 0.14 | 0.01 | -0.29 | 0.09 | 0.01 |
| AIZ20250919C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 100.24% | 0.13 | 0.00 | -0.30 | 0.09 | 0.01 |
| AIZ20250919C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 110.39% | 0.12 | 0.00 | -0.32 | 0.08 | 0.01 |
| AIZ20250919C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 119.91% | 0.11 | 0.00 | -0.33 | 0.08 | 0.01 |
| AIZ20250919C00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 128.91% | 0.11 | 0.00 | -0.34 | 0.08 | 0.01 |
| AIZ20250919C00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 137.43% | 0.10 | 0.00 | -0.35 | 0.07 | 0.01 |
