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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GTLS20250919P00150000 | 150.00 | 0.00 | 0.10 | 0.00 | 0 | 61 | 83.77% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| GTLS20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 126.22% | -0.07 | 0.00 | -0.30 | 0.04 | -0.00 |
| GTLS20250919P00160000 | 160.00 | 0.00 | 0.15 | 0.00 | 0 | 13 | 69.89% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| GTLS20250919P00165000 | 165.00 | 0.00 | 0.10 | 0.00 | 0 | 42 | 57.91% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| GTLS20250919P00170000 | 170.00 | 0.00 | 0.30 | 0.00 | 0 | 25 | 58.27% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| GTLS20250919P00175000 | 175.00 | 0.00 | 2.10 | 0.00 | 0 | 13 | 75.21% | -0.10 | 0.01 | -0.26 | 0.05 | -0.00 |
| GTLS20250919P00180000 | 180.00 | 0.00 | 0.15 | 0.00 | 0 | 7 | 35.40% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| GTLS20250919P00185000 | 185.00 | 0.00 | 2.10 | 0.00 | 0 | 9 | 50.09% | -0.14 | 0.02 | -0.22 | 0.06 | -0.01 |
| GTLS20250919P00190000 | 190.00 | 0.00 | 0.70 | 0.00 | 0 | 103 | 25.81% | -0.10 | 0.02 | -0.09 | 0.05 | -0.00 |
| GTLS20250919P00195000 | 195.00 | 0.00 | 0.15 | 0.00 | 0 | 1,629 | 9.13% | -0.07 | 0.05 | -0.02 | 0.04 | -0.00 |
| GTLS20250919P00200000 | 200.00 | 0.00 | 2.90 | 0.00 | 0 | 11 | 5.39% | -0.80 | 0.18 | -0.03 | 0.08 | -0.03 |
| GTLS20250919P00210000 | 210.00 | 8.70 | 12.70 | 0.00 | 0 | 1 | 36.45% | -0.85 | 0.02 | -0.16 | 0.06 | -0.04 |
| GTLS20250919P00220000 | 220.00 | 18.70 | 22.70 | 0.00 | 0 | 0 | 68.29% | -0.84 | 0.01 | -0.31 | 0.07 | -0.04 |
| GTLS20250919P00230000 | 230.00 | 28.70 | 32.70 | 0.00 | 0 | 0 | 87.47% | -0.87 | 0.01 | -0.34 | 0.06 | -0.04 |
| GTLS20250919P00240000 | 240.00 | 38.70 | 42.70 | 0.00 | 0 | 0 | 104.82% | -0.88 | 0.01 | -0.37 | 0.05 | -0.04 |
| GTLS20250919P00250000 | 250.00 | 48.70 | 52.70 | 0.00 | 0 | 0 | 120.80% | -0.89 | 0.01 | -0.39 | 0.05 | -0.05 |
| GTLS20250919P00260000 | 260.00 | 58.70 | 62.70 | 0.00 | 0 | 0 | 135.67% | -0.90 | 0.00 | -0.41 | 0.05 | -0.05 |
| GTLS20250919P00270000 | 270.00 | 68.70 | 72.70 | 0.00 | 0 | 0 | 149.61% | -0.91 | 0.00 | -0.43 | 0.04 | -0.05 |
| GTLS20250919P00280000 | 280.00 | 78.70 | 82.70 | 0.00 | 0 | 0 | 162.75% | -0.91 | 0.00 | -0.44 | 0.04 | -0.05 |
| GTLS20250919P00290000 | 290.00 | 88.70 | 92.70 | 0.00 | 0 | 0 | 175.21% | -0.92 | 0.00 | -0.45 | 0.04 | -0.06 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GTLS20250919C00150000 | 150.00 | 48.30 | 51.40 | 0.00 | 0 | 253 | 131.85% | 0.96 | 0.00 | -0.28 | 0.02 | 0.01 |
| GTLS20250919C00155000 | 155.00 | 43.30 | 46.40 | 0.00 | 0 | 11 | 119.44% | 0.95 | 0.00 | -0.27 | 0.03 | 0.01 |
| GTLS20250919C00160000 | 160.00 | 38.30 | 41.40 | 0.00 | 0 | 38 | 107.26% | 0.95 | 0.00 | -0.27 | 0.03 | 0.01 |
| GTLS20250919C00165000 | 165.00 | 33.30 | 36.40 | 0.00 | 0 | 18 | 95.26% | 0.94 | 0.01 | -0.26 | 0.03 | 0.01 |
| GTLS20250919C00170000 | 170.00 | 28.40 | 30.50 | 0.00 | 0 | 68 | 69.11% | 0.98 | 0.01 | -0.15 | 0.01 | 0.01 |
| GTLS20250919C00175000 | 175.00 | 23.30 | 26.40 | 24.90 | 1 | 66 | 71.58% | 0.92 | 0.01 | -0.25 | 0.04 | 0.01 |
| GTLS20250919C00180000 | 180.00 | 17.80 | 21.40 | 0.00 | 0 | 79 | 52.83% | 0.94 | 0.01 | -0.18 | 0.03 | 0.01 |
| GTLS20250919C00185000 | 185.00 | 12.80 | 16.40 | 0.00 | 0 | 81 | 41.83% | 0.93 | 0.02 | -0.17 | 0.04 | 0.01 |
| GTLS20250919C00190000 | 190.00 | 7.50 | 11.40 | 0.00 | 0 | 36 | 24.74% | 0.98 | 0.03 | -0.11 | 0.01 | 0.00 |
| GTLS20250919C00195000 | 195.00 | 2.50 | 6.40 | 0.00 | 0 | 18 | 25.56% | 0.74 | 0.05 | -0.20 | 0.09 | 0.02 |
| GTLS20250919C00200000 | 200.00 | 0.20 | 0.30 | 0.55 | 1 | 213 | 4.84% | 0.23 | 0.29 | -0.03 | 0.08 | 0.01 |
| GTLS20250919C00210000 | 210.00 | 0.00 | 0.05 | 0.05 | 20 | 446 | 18.11% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| GTLS20250919C00220000 | 220.00 | 0.00 | 0.05 | 0.00 | 0 | 38 | 30.77% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| GTLS20250919C00230000 | 230.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 42.28% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| GTLS20250919C00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 52.94% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GTLS20250919C00250000 | 250.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 62.94% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| GTLS20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 126.34% | 0.08 | 0.00 | -0.33 | 0.04 | 0.00 |
| GTLS20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 139.52% | 0.07 | 0.00 | -0.34 | 0.04 | 0.00 |
| GTLS20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 151.93% | 0.07 | 0.00 | -0.35 | 0.03 | 0.00 |
| GTLS20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 163.67% | 0.06 | 0.00 | -0.36 | 0.03 | 0.00 |
