Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 11, 2025
Puts
untuk tanggal pasar September 11, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAS20250919C00055000 | 55.00 | 22.90 | 27.00 | 0.00 | 0 | 2 | 168.90% | 0.95 | 0.01 | -0.13 | 0.01 | 0.01 |
| HAS20250919C00057500 | 57.50 | 20.40 | 24.50 | 0.00 | 0 | 0 | 124.93% | 0.97 | 0.00 | -0.06 | 0.01 | 0.01 |
| HAS20250919C00060000 | 60.00 | 17.90 | 22.00 | 0.00 | 0 | 0 | 120.78% | 0.95 | 0.01 | -0.08 | 0.01 | 0.01 |
| HAS20250919C00062500 | 62.50 | 15.50 | 19.50 | 0.00 | 0 | 0 | 106.33% | 0.95 | 0.01 | -0.08 | 0.01 | 0.01 |
| HAS20250919C00065000 | 65.00 | 13.00 | 16.20 | 0.00 | 0 | 1 | 92.25% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| HAS20250919C00067500 | 67.50 | 10.50 | 14.50 | 0.00 | 0 | 0 | 78.45% | 0.93 | 0.01 | -0.07 | 0.02 | 0.01 |
| HAS20250919C00070000 | 70.00 | 8.00 | 11.90 | 0.00 | 0 | 4 | 75.11% | 0.89 | 0.02 | -0.10 | 0.02 | 0.01 |
| HAS20250919C00072500 | 72.50 | 7.10 | 9.70 | 0.00 | 0 | 71 | 45.67% | 0.93 | 0.02 | -0.04 | 0.02 | 0.01 |
| HAS20250919C00075000 | 75.00 | 5.00 | 5.30 | 0.00 | 0 | 246 | 30.12% | 0.93 | 0.04 | -0.03 | 0.02 | 0.02 |
| HAS20250919C00077500 | 77.50 | 2.80 | 3.80 | 1.85 | 1 | 2,989 | 29.66% | 0.76 | 0.09 | -0.07 | 0.04 | 0.01 |
| HAS20250919C00080000 | 80.00 | 1.05 | 1.35 | 1.15 | 37 | 5,062 | 24.99% | 0.50 | 0.13 | -0.08 | 0.05 | 0.01 |
| HAS20250919C00082500 | 82.50 | 0.20 | 0.45 | 0.25 | 8 | 4,403 | 24.09% | 0.20 | 0.10 | -0.05 | 0.03 | 0.00 |
| HAS20250919C00085000 | 85.00 | 0.05 | 0.10 | 0.05 | 8 | 498 | 24.00% | 0.04 | 0.03 | -0.02 | 0.01 | 0.00 |
| HAS20250919C00087500 | 87.50 | 0.00 | 0.05 | 0.00 | 0 | 101 | 29.41% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| HAS20250919C00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 5,203 | 41.09% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| HAS20250919C00095000 | 95.00 | 0.00 | 1.25 | 0.00 | 0 | 356 | 82.27% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| HAS20250919C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 63.89% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HAS20250919C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.95% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| HAS20250919C00110000 | 110.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 163.90% | 0.12 | 0.01 | -0.23 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAS20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 688 | 167.74% | -0.05 | 0.01 | -0.13 | 0.01 | -0.00 |
| HAS20250919P00057500 | 57.50 | 0.00 | 1.20 | 0.00 | 0 | 404 | 143.50% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| HAS20250919P00060000 | 60.00 | 0.00 | 0.50 | 0.00 | 0 | 69 | 117.61% | -0.04 | 0.01 | -0.07 | 0.01 | -0.00 |
| HAS20250919P00062500 | 62.50 | 0.00 | 1.15 | 0.00 | 0 | 237 | 113.32% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| HAS20250919P00065000 | 65.00 | 0.00 | 1.20 | 0.00 | 0 | 185 | 98.78% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| HAS20250919P00067500 | 67.50 | 0.00 | 2.15 | 0.00 | 0 | 122 | 84.48% | -0.08 | 0.01 | -0.09 | 0.02 | -0.00 |
| HAS20250919P00070000 | 70.00 | 0.00 | 0.90 | 0.00 | 0 | 393 | 70.32% | -0.09 | 0.02 | -0.08 | 0.02 | -0.00 |
| HAS20250919P00072500 | 72.50 | 0.00 | 1.40 | 0.00 | 0 | 165 | 40.55% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| HAS20250919P00075000 | 75.00 | 0.05 | 0.45 | 0.15 | 1 | 636 | 28.92% | -0.07 | 0.04 | -0.03 | 0.02 | -0.00 |
| HAS20250919P00077500 | 77.50 | 0.35 | 0.45 | 0.40 | 1 | 596 | 27.06% | -0.22 | 0.09 | -0.06 | 0.04 | -0.00 |
| HAS20250919P00080000 | 80.00 | 1.10 | 1.35 | 1.75 | 3 | 493 | 24.61% | -0.50 | 0.14 | -0.08 | 0.05 | -0.01 |
| HAS20250919P00082500 | 82.50 | 2.65 | 3.50 | 0.00 | 0 | 53 | 33.16% | -0.73 | 0.08 | -0.08 | 0.04 | -0.01 |
| HAS20250919P00085000 | 85.00 | 3.00 | 7.10 | 0.00 | 0 | 0 | 57.81% | -0.75 | 0.05 | -0.14 | 0.04 | -0.01 |
| HAS20250919P00087500 | 87.50 | 5.50 | 9.20 | 0.00 | 0 | 0 | 68.90% | -0.80 | 0.03 | -0.14 | 0.03 | -0.01 |
| HAS20250919P00090000 | 90.00 | 8.10 | 11.80 | 0.00 | 0 | 0 | 83.06% | -0.82 | 0.03 | -0.16 | 0.03 | -0.01 |
| HAS20250919P00095000 | 95.00 | 12.90 | 17.10 | 0.00 | 0 | 0 | 107.57% | -0.84 | 0.02 | -0.19 | 0.03 | -0.01 |
| HAS20250919P00100000 | 100.00 | 17.90 | 22.20 | 0.00 | 0 | 0 | 127.97% | -0.86 | 0.01 | -0.20 | 0.03 | -0.01 |
| HAS20250919P00105000 | 105.00 | 22.90 | 27.20 | 0.00 | 0 | 0 | 122.48% | -0.92 | 0.01 | -0.13 | 0.02 | -0.01 |
| HAS20250919P00110000 | 110.00 | 27.90 | 32.20 | 0.00 | 0 | 0 | 161.32% | -0.89 | 0.01 | -0.22 | 0.02 | -0.02 |
