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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL20250912P00007500 | 7.50 | 0.00 | 0.01 | 0.00 | 0 | 1 | 158.81% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| BULL20250912P00008000 | 8.00 | 0.00 | 0.06 | 0.00 | 0 | 10 | 182.38% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| BULL20250912P00009000 | 9.00 | 0.00 | 0.01 | 0.03 | 30 | 3 | 127.00% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| BULL20250912P00009500 | 9.50 | 0.00 | 0.59 | 0.00 | 0 | 182 | 158.84% | -0.07 | 0.05 | -0.03 | 0.00 | -0.00 |
| BULL20250912P00010000 | 10.00 | 0.00 | 0.02 | 0.01 | 60 | 131 | 87.93% | -0.02 | 0.03 | -0.00 | 0.00 | 0.00 |
| BULL20250912P00010500 | 10.50 | 0.00 | 0.02 | 0.00 | 0 | 14 | 72.92% | -0.02 | 0.04 | -0.00 | 0.00 | -0.00 |
| BULL20250912P00011000 | 11.00 | 0.01 | 0.03 | 0.02 | 224 | 115 | 65.91% | -0.04 | 0.08 | -0.01 | 0.00 | -0.00 |
| BULL20250912P00011500 | 11.50 | 0.04 | 0.06 | 0.07 | 54 | 14,537 | 64.08% | -0.10 | 0.15 | -0.01 | 0.00 | -0.00 |
| BULL20250912P00012000 | 12.00 | 0.09 | 0.11 | 0.10 | 2,278 | 47,487 | 58.84% | -0.19 | 0.26 | -0.02 | 0.00 | -0.00 |
| BULL20250912P00012500 | 12.50 | 0.22 | 0.25 | 0.24 | 1,261 | 2,205 | 59.27% | -0.35 | 0.35 | -0.03 | 0.01 | -0.00 |
| BULL20250912P00013000 | 13.00 | 0.45 | 0.50 | 0.47 | 605 | 1,587 | 59.76% | -0.54 | 0.37 | -0.03 | 0.01 | -0.00 |
| BULL20250912P00013500 | 13.50 | 0.78 | 0.83 | 0.80 | 1,421 | 876 | 63.47% | -0.69 | 0.31 | -0.03 | 0.01 | -0.00 |
| BULL20250912P00014000 | 14.00 | 1.18 | 1.27 | 1.26 | 267 | 1,356 | 68.16% | -0.80 | 0.23 | -0.02 | 0.00 | -0.00 |
| BULL20250912P00014500 | 14.50 | 1.63 | 1.71 | 1.74 | 135 | 791 | 73.07% | -0.87 | 0.16 | -0.02 | 0.00 | -0.00 |
| BULL20250912P00015000 | 15.00 | 2.11 | 2.18 | 2.20 | 441 | 911 | 77.84% | -0.91 | 0.11 | -0.01 | 0.00 | -0.00 |
| BULL20250912P00015500 | 15.50 | 2.34 | 2.68 | 2.60 | 55 | 202 | 87.28% | -0.93 | 0.08 | -0.01 | 0.00 | -0.00 |
| BULL20250912P00016000 | 16.00 | 2.85 | 3.20 | 3.12 | 9 | 98 | 99.39% | -0.93 | 0.07 | -0.01 | 0.00 | -0.00 |
| BULL20250912P00016500 | 16.50 | 3.45 | 3.70 | 3.60 | 14 | 37 | 110.17% | -0.94 | 0.06 | -0.01 | 0.00 | -0.00 |
| BULL20250912P00017000 | 17.00 | 3.50 | 4.15 | 4.15 | 21 | 34 | 122.06% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
| BULL20250912P00017500 | 17.50 | 4.55 | 4.65 | 4.45 | 100 | 78 | 130.27% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL20250912C00007500 | 7.50 | 4.15 | 5.50 | 0.00 | 0 | 0 | 221.32% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| BULL20250912C00008000 | 8.00 | 2.91 | 5.00 | 0.00 | 0 | 0 | 231.40% | 0.95 | 0.03 | -0.03 | 0.00 | 0.00 |
| BULL20250912C00009000 | 9.00 | 2.02 | 4.30 | 0.00 | 0 | 0 | 155.57% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| BULL20250912C00009500 | 9.50 | 1.69 | 3.50 | 0.00 | 0 | 0 | 136.71% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| BULL20250912C00010000 | 10.00 | 2.36 | 3.05 | 0.00 | 0 | 0 | 116.51% | 0.95 | 0.05 | -0.01 | 0.00 | 0.00 |
| BULL20250912C00010500 | 10.50 | 1.94 | 2.61 | 0.00 | 0 | 22 | 130.61% | 0.89 | 0.08 | -0.03 | 0.00 | 0.00 |
| BULL20250912C00011000 | 11.00 | 1.91 | 2.01 | 1.92 | 246 | 249 | 67.05% | 0.96 | 0.08 | -0.01 | 0.00 | 0.00 |
| BULL20250912C00011500 | 11.50 | 1.17 | 1.51 | 1.30 | 67 | 79 | 59.85% | 0.92 | 0.15 | -0.01 | 0.00 | 0.00 |
| BULL20250912C00012000 | 12.00 | 1.00 | 1.05 | 1.03 | 849 | 158 | 61.47% | 0.80 | 0.26 | -0.02 | 0.00 | 0.00 |
| BULL20250912C00012500 | 12.50 | 0.63 | 0.67 | 0.64 | 540 | 479 | 61.01% | 0.64 | 0.34 | -0.03 | 0.01 | 0.00 |
| BULL20250912C00013000 | 13.00 | 0.37 | 0.40 | 0.37 | 3,871 | 3,760 | 60.52% | 0.46 | 0.37 | -0.03 | 0.01 | 0.00 |
| BULL20250912C00013500 | 13.50 | 0.20 | 0.23 | 0.22 | 2,730 | 9,363 | 63.00% | 0.30 | 0.31 | -0.03 | 0.01 | 0.00 |
| BULL20250912C00014000 | 14.00 | 0.12 | 0.13 | 0.12 | 2,011 | 55,449 | 68.22% | 0.20 | 0.23 | -0.02 | 0.00 | 0.00 |
| BULL20250912C00014500 | 14.50 | 0.06 | 0.08 | 0.06 | 548 | 1,380 | 70.73% | 0.12 | 0.16 | -0.02 | 0.00 | 0.00 |
| BULL20250912C00015000 | 15.00 | 0.05 | 0.06 | 0.05 | 1,421 | 3,654 | 79.47% | 0.09 | 0.11 | -0.02 | 0.00 | 0.00 |
| BULL20250912C00015500 | 15.50 | 0.02 | 0.08 | 0.03 | 224 | 948 | 89.61% | 0.08 | 0.09 | -0.02 | 0.00 | 0.00 |
| BULL20250912C00016000 | 16.00 | 0.02 | 0.04 | 0.03 | 445 | 2,070 | 93.90% | 0.05 | 0.06 | -0.01 | 0.00 | 0.00 |
| BULL20250912C00016500 | 16.50 | 0.01 | 0.07 | 0.05 | 1 | 622 | 106.79% | 0.05 | 0.06 | -0.01 | 0.00 | 0.00 |
| BULL20250912C00017000 | 17.00 | 0.01 | 0.04 | 0.02 | 131 | 825 | 107.15% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| BULL20250912C00017500 | 17.50 | 0.01 | 0.02 | 0.02 | 48 | 275 | 107.22% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
