Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 12, 2025
Calls
untuk tanggal pasar September 12, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKB20250919P00035670 | 35.67 | 0.00 | 0.15 | 0.00 | 0 | 7 | 40.41% | -0.05 | 0.05 | -0.02 | 0.01 | -0.00 |
| ARKB20250919P00036000 | 36.00 | 0.05 | 0.10 | 0.10 | 4 | 99 | 40.63% | -0.08 | 0.07 | -0.02 | 0.01 | -0.00 |
| ARKB20250919P00036330 | 36.33 | 0.05 | 0.15 | 0.00 | 0 | 28 | 39.88% | -0.10 | 0.08 | -0.03 | 0.01 | -0.00 |
| ARKB20250919P00036670 | 36.67 | 0.00 | 0.15 | 0.10 | 2 | 53 | 38.34% | -0.12 | 0.10 | -0.03 | 0.01 | -0.00 |
| ARKB20250919P00037000 | 37.00 | 0.00 | 0.20 | 0.20 | 3 | 196 | 36.38% | -0.15 | 0.12 | -0.03 | 0.01 | -0.00 |
| ARKB20250919P00037330 | 37.33 | 0.00 | 0.25 | 0.29 | 7 | 22 | 35.71% | -0.19 | 0.14 | -0.04 | 0.01 | -0.00 |
| ARKB20250919P00037670 | 37.67 | 0.00 | 0.30 | 0.28 | 1 | 30 | 35.56% | -0.24 | 0.17 | -0.04 | 0.02 | -0.00 |
| ARKB20250919P00038000 | 38.00 | 0.00 | 0.40 | 0.00 | 0 | 77 | 34.52% | -0.30 | 0.19 | -0.05 | 0.02 | -0.00 |
| ARKB20250919P00038330 | 38.33 | 0.00 | 0.50 | 0.57 | 10 | 11 | 33.82% | -0.36 | 0.21 | -0.05 | 0.02 | -0.00 |
| ARKB20250919P00038670 | 38.67 | 0.50 | 0.65 | 0.60 | 15 | 9 | 34.23% | -0.44 | 0.23 | -0.06 | 0.02 | -0.00 |
| ARKB20250919P00039000 | 39.00 | 0.00 | 0.80 | 0.85 | 1 | 112 | 18.13% | -0.56 | 0.50 | -0.03 | 0.02 | -0.00 |
| ARKB20250919P00039330 | 39.33 | 0.90 | 1.00 | 0.95 | 2 | 8 | 36.62% | -0.58 | 0.22 | -0.06 | 0.02 | -0.00 |
| ARKB20250919P00039670 | 39.67 | 1.10 | 1.20 | 0.00 | 0 | 0 | 37.08% | -0.65 | 0.21 | -0.06 | 0.02 | -0.00 |
| ARKB20250919P00040000 | 40.00 | 1.35 | 1.45 | 0.00 | 0 | 10 | 38.13% | -0.71 | 0.20 | -0.06 | 0.02 | -0.00 |
| ARKB20250919P00040330 | 40.33 | 1.60 | 1.75 | 0.00 | 0 | 1 | 38.17% | -0.77 | 0.18 | -0.06 | 0.02 | -0.00 |
| ARKB20250919P00040670 | 40.67 | 1.90 | 2.05 | 0.00 | 0 | 0 | 39.94% | -0.81 | 0.16 | -0.05 | 0.01 | -0.00 |
| ARKB20250919P00041000 | 41.00 | 2.20 | 2.35 | 0.00 | 0 | 13 | 41.65% | -0.85 | 0.15 | -0.05 | 0.01 | -0.00 |
| ARKB20250919P00041330 | 41.33 | 2.45 | 2.65 | 0.00 | 0 | 0 | 40.00% | -0.90 | 0.14 | -0.04 | 0.01 | -0.00 |
| ARKB20250919P00041670 | 41.67 | 2.75 | 3.00 | 0.00 | 0 | 0 | 44.34% | -0.90 | 0.12 | -0.05 | 0.01 | -0.00 |
| ARKB20250919P00042000 | 42.00 | 3.10 | 3.30 | 0.00 | 0 | 0 | 50.32% | -0.89 | 0.10 | -0.05 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKB20250919C00035670 | 35.67 | 3.20 | 3.40 | 0.00 | 0 | 51 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ARKB20250919C00036000 | 36.00 | 2.90 | 3.00 | 0.00 | 0 | 107 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ARKB20250919C00036330 | 36.33 | 2.50 | 2.75 | 0.00 | 0 | 34 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ARKB20250919C00036670 | 36.67 | 2.25 | 2.40 | 0.00 | 0 | 296 | 26.01% | 0.96 | 0.07 | -0.01 | 0.01 | 0.01 |
| ARKB20250919C00037000 | 37.00 | 1.95 | 2.10 | 1.80 | 5 | 111 | 27.33% | 0.92 | 0.10 | -0.01 | 0.01 | 0.01 |
| ARKB20250919C00037330 | 37.33 | 1.65 | 1.80 | 1.50 | 64 | 504 | 21.21% | 0.94 | 0.11 | -0.01 | 0.01 | 0.01 |
| ARKB20250919C00037670 | 37.67 | 1.40 | 1.55 | 0.00 | 0 | 87 | 19.44% | 0.91 | 0.17 | -0.01 | 0.01 | 0.01 |
| ARKB20250919C00038000 | 38.00 | 1.15 | 1.25 | 1.17 | 1 | 289 | 23.57% | 0.79 | 0.23 | -0.03 | 0.02 | 0.01 |
| ARKB20250919C00038330 | 38.33 | 0.90 | 1.00 | 0.90 | 51 | 266 | 25.88% | 0.69 | 0.25 | -0.04 | 0.02 | 0.00 |
| ARKB20250919C00038670 | 38.67 | 0.70 | 0.85 | 0.00 | 0 | 42 | 26.59% | 0.60 | 0.27 | -0.04 | 0.02 | 0.00 |
| ARKB20250919C00039000 | 39.00 | 0.55 | 0.65 | 0.62 | 5 | 287 | 27.86% | 0.51 | 0.27 | -0.04 | 0.02 | 0.00 |
| ARKB20250919C00039330 | 39.33 | 0.40 | 0.50 | 0.47 | 6 | 39 | 27.75% | 0.42 | 0.26 | -0.04 | 0.02 | 0.00 |
| ARKB20250919C00039670 | 39.67 | 0.30 | 0.40 | 0.39 | 13 | 147 | 28.93% | 0.35 | 0.24 | -0.04 | 0.02 | 0.00 |
| ARKB20250919C00040000 | 40.00 | 0.20 | 0.30 | 0.26 | 13 | 1,710 | 28.72% | 0.27 | 0.21 | -0.04 | 0.02 | 0.00 |
| ARKB20250919C00040330 | 40.33 | 0.15 | 0.25 | 0.05 | 1 | 37 | 30.26% | 0.22 | 0.18 | -0.03 | 0.02 | 0.00 |
| ARKB20250919C00040670 | 40.67 | 0.00 | 0.20 | 0.00 | 0 | 42 | 27.16% | 0.14 | 0.15 | -0.02 | 0.01 | 0.00 |
| ARKB20250919C00041000 | 41.00 | 0.10 | 0.20 | 0.00 | 0 | 94 | 32.83% | 0.14 | 0.13 | -0.03 | 0.01 | 0.00 |
| ARKB20250919C00041330 | 41.33 | 0.05 | 0.15 | 0.00 | 0 | 388 | 34.06% | 0.12 | 0.11 | -0.02 | 0.01 | 0.00 |
| ARKB20250919C00041670 | 41.67 | 0.00 | 0.15 | 0.00 | 0 | 307 | 34.40% | 0.09 | 0.09 | -0.02 | 0.01 | 0.00 |
| ARKB20250919C00042000 | 42.00 | 0.00 | 0.10 | 0.00 | 0 | 185 | 34.44% | 0.06 | 0.07 | -0.02 | 0.01 | 0.00 |
