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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLNE20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 166.16% | -0.10 | 0.00 | -0.28 | 0.05 | -0.01 |
| HLNE20250919P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 149.64% | -0.10 | 0.00 | -0.27 | 0.05 | -0.01 |
| HLNE20250919P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 133.68% | -0.12 | 0.01 | -0.26 | 0.06 | -0.01 |
| HLNE20250919P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 118.15% | -0.13 | 0.01 | -0.25 | 0.06 | -0.01 |
| HLNE20250919P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 102.95% | -0.15 | 0.01 | -0.24 | 0.07 | -0.01 |
| HLNE20250919P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 87.95% | -0.17 | 0.01 | -0.22 | 0.07 | -0.01 |
| HLNE20250919P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 72.97% | -0.20 | 0.01 | -0.20 | 0.08 | -0.01 |
| HLNE20250919P00135000 | 135.00 | 0.05 | 4.80 | 0.00 | 0 | 2 | 58.03% | -0.24 | 0.02 | -0.18 | 0.09 | -0.01 |
| HLNE20250919P00140000 | 140.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 40.00% | -0.30 | 0.03 | -0.14 | 0.10 | -0.02 |
| HLNE20250919P00145000 | 145.00 | 1.55 | 6.00 | 0.00 | 0 | 5 | 35.64% | -0.46 | 0.04 | -0.15 | 0.11 | -0.03 |
| HLNE20250919P00150000 | 150.00 | 4.10 | 8.40 | 0.00 | 0 | 40 | 31.20% | -0.68 | 0.04 | -0.11 | 0.10 | -0.04 |
| HLNE20250919P00155000 | 155.00 | 7.50 | 12.00 | 0.00 | 0 | 5 | 32.48% | -0.83 | 0.03 | -0.08 | 0.07 | -0.05 |
| HLNE20250919P00160000 | 160.00 | 12.00 | 16.50 | 0.00 | 0 | 0 | 59.29% | -0.77 | 0.02 | -0.18 | 0.09 | -0.05 |
| HLNE20250919P00165000 | 165.00 | 17.00 | 21.50 | 0.00 | 0 | 0 | 38.40% | -0.95 | 0.01 | -0.04 | 0.03 | -0.06 |
| HLNE20250919P00170000 | 170.00 | 22.00 | 26.50 | 0.00 | 0 | 0 | 47.53% | -0.95 | 0.01 | -0.05 | 0.03 | -0.06 |
| HLNE20250919P00175000 | 175.00 | 27.00 | 31.50 | 0.00 | 0 | 0 | 56.41% | -0.95 | 0.01 | -0.06 | 0.03 | -0.06 |
| HLNE20250919P00180000 | 180.00 | 32.00 | 36.50 | 0.00 | 0 | 0 | 63.38% | -0.95 | 0.01 | -0.06 | 0.03 | -0.06 |
| HLNE20250919P00185000 | 185.00 | 37.00 | 41.50 | 0.00 | 0 | 0 | 70.07% | -0.95 | 0.00 | -0.06 | 0.03 | -0.07 |
| HLNE20250919P00190000 | 190.00 | 41.90 | 46.50 | 0.00 | 0 | 0 | 76.51% | -0.96 | 0.00 | -0.06 | 0.03 | -0.07 |
| HLNE20250919P00195000 | 195.00 | 46.80 | 51.50 | 0.00 | 0 | 0 | 121.91% | -0.86 | 0.01 | -0.26 | 0.06 | -0.06 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLNE20250919C00100000 | 100.00 | 44.00 | 48.50 | 0.00 | 0 | 0 | 148.23% | 0.93 | 0.00 | -0.20 | 0.04 | 0.03 |
| HLNE20250919C00105000 | 105.00 | 39.00 | 43.50 | 0.00 | 0 | 0 | 132.82% | 0.92 | 0.00 | -0.19 | 0.04 | 0.03 |
| HLNE20250919C00110000 | 110.00 | 34.00 | 38.50 | 0.00 | 0 | 0 | 117.98% | 0.91 | 0.00 | -0.19 | 0.05 | 0.04 |
| HLNE20250919C00115000 | 115.00 | 29.00 | 33.50 | 0.00 | 0 | 0 | 109.52% | 0.89 | 0.01 | -0.20 | 0.05 | 0.04 |
| HLNE20250919C00120000 | 120.00 | 24.00 | 28.80 | 0.00 | 0 | 0 | 94.95% | 0.88 | 0.01 | -0.19 | 0.06 | 0.04 |
| HLNE20250919C00125000 | 125.00 | 19.10 | 23.80 | 0.00 | 0 | 0 | 44.45% | 0.97 | 0.01 | -0.03 | 0.02 | 0.04 |
| HLNE20250919C00130000 | 130.00 | 14.50 | 19.00 | 0.00 | 0 | 0 | 36.61% | 0.95 | 0.01 | -0.03 | 0.03 | 0.04 |
| HLNE20250919C00135000 | 135.00 | 10.00 | 14.30 | 0.00 | 0 | 0 | 37.23% | 0.87 | 0.02 | -0.08 | 0.06 | 0.04 |
| HLNE20250919C00140000 | 140.00 | 5.80 | 9.80 | 0.00 | 0 | 0 | 35.38% | 0.74 | 0.03 | -0.12 | 0.09 | 0.04 |
| HLNE20250919C00145000 | 145.00 | 2.15 | 6.60 | 3.50 | 79 | 0 | 30.78% | 0.56 | 0.05 | -0.13 | 0.11 | 0.03 |
| HLNE20250919C00150000 | 150.00 | 0.65 | 4.70 | 0.00 | 0 | 3 | 38.05% | 0.37 | 0.04 | -0.15 | 0.11 | 0.02 |
| HLNE20250919C00155000 | 155.00 | 0.05 | 4.90 | 0.00 | 0 | 11 | 50.75% | 0.29 | 0.02 | -0.18 | 0.10 | 0.01 |
| HLNE20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 62.29% | 0.25 | 0.02 | -0.20 | 0.09 | 0.01 |
| HLNE20250919C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 73.38% | 0.22 | 0.01 | -0.22 | 0.08 | 0.01 |
| HLNE20250919C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 83.53% | 0.20 | 0.01 | -0.24 | 0.08 | 0.01 |
| HLNE20250919C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 93.01% | 0.18 | 0.01 | -0.25 | 0.08 | 0.01 |
| HLNE20250919C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 101.87% | 0.17 | 0.01 | -0.26 | 0.07 | 0.01 |
| HLNE20250919C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 110.26% | 0.16 | 0.01 | -0.27 | 0.07 | 0.01 |
| HLNE20250919C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 118.22% | 0.15 | 0.01 | -0.28 | 0.07 | 0.01 |
| HLNE20250919C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 125.78% | 0.15 | 0.01 | -0.29 | 0.07 | 0.01 |
