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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNRG20250919P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 269.44% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HNRG20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 232.98% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| HNRG20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 250 | 352.93% | -0.08 | 0.02 | -0.09 | 0.00 | -0.00 |
| HNRG20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 306.12% | -0.09 | 0.02 | -0.09 | 0.00 | -0.00 |
| HNRG20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 65 | 262.98% | -0.10 | 0.03 | -0.08 | 0.00 | -0.00 |
| HNRG20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 60 | 222.67% | -0.12 | 0.04 | -0.08 | 0.00 | -0.00 |
| HNRG20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 54 | 184.45% | -0.14 | 0.05 | -0.07 | 0.01 | -0.00 |
| HNRG20250919P00015000 | 15.00 | 0.00 | 1.10 | 0.00 | 0 | 133 | 80.84% | -0.06 | 0.06 | -0.02 | 0.00 | -0.00 |
| HNRG20250919P00016000 | 16.00 | 0.00 | 0.15 | 0.00 | 0 | 3,437 | 62.16% | -0.10 | 0.11 | -0.02 | 0.00 | -0.00 |
| HNRG20250919P00017000 | 17.00 | 0.20 | 0.35 | 0.00 | 0 | 212 | 64.54% | -0.29 | 0.21 | -0.04 | 0.01 | -0.00 |
| HNRG20250919P00018000 | 18.00 | 0.00 | 0.80 | 0.00 | 0 | 84 | 62.82% | -0.53 | 0.26 | -0.05 | 0.01 | -0.00 |
| HNRG20250919P00019000 | 19.00 | 1.30 | 1.50 | 0.00 | 0 | 62 | 68.18% | -0.74 | 0.19 | -0.04 | 0.01 | -0.00 |
| HNRG20250919P00020000 | 20.00 | 2.15 | 2.40 | 2.95 | 1 | 10 | 74.62% | -0.86 | 0.12 | -0.03 | 0.01 | -0.00 |
| HNRG20250919P00021000 | 21.00 | 3.00 | 3.50 | 0.00 | 0 | 16 | 100.03% | -0.87 | 0.09 | -0.04 | 0.01 | -0.00 |
| HNRG20250919P00022000 | 22.00 | 3.90 | 4.50 | 0.00 | 0 | 0 | 128.83% | -0.86 | 0.07 | -0.05 | 0.01 | -0.00 |
| HNRG20250919P00023000 | 23.00 | 4.90 | 5.50 | 0.00 | 0 | 2 | 146.87% | -0.88 | 0.06 | -0.05 | 0.00 | -0.00 |
| HNRG20250919P00024000 | 24.00 | 5.90 | 6.60 | 0.00 | 0 | 0 | 152.25% | -0.90 | 0.05 | -0.04 | 0.00 | -0.00 |
| HNRG20250919P00025000 | 25.00 | 7.10 | 7.50 | 0.00 | 0 | 0 | 133.58% | -0.96 | 0.03 | -0.02 | 0.00 | -0.00 |
| HNRG20250919P00026000 | 26.00 | 8.00 | 8.40 | 0.00 | 0 | 0 | 181.25% | -0.92 | 0.04 | -0.05 | 0.00 | -0.00 |
| HNRG20250919P00027000 | 27.00 | 9.00 | 9.50 | 0.00 | 0 | 0 | 157.49% | -0.97 | 0.02 | -0.02 | 0.00 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNRG20250919C00008000 | 8.00 | 9.50 | 11.40 | 0.00 | 0 | 1 | 394.52% | 0.96 | 0.01 | -0.06 | 0.00 | 0.00 |
| HNRG20250919C00009000 | 9.00 | 8.60 | 10.40 | 0.00 | 0 | 0 | 260.93% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| HNRG20250919C00010000 | 10.00 | 7.50 | 9.40 | 0.00 | 0 | 0 | 398.39% | 0.91 | 0.02 | -0.12 | 0.00 | 0.00 |
| HNRG20250919C00011000 | 11.00 | 6.60 | 8.30 | 0.00 | 0 | 0 | 256.60% | 0.94 | 0.02 | -0.05 | 0.00 | 0.00 |
| HNRG20250919C00012000 | 12.00 | 5.60 | 7.30 | 0.00 | 0 | 0 | 184.57% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| HNRG20250919C00013000 | 13.00 | 4.60 | 6.40 | 0.00 | 0 | 2 | 255.36% | 0.86 | 0.04 | -0.10 | 0.01 | 0.00 |
| HNRG20250919C00014000 | 14.00 | 3.50 | 5.00 | 0.00 | 0 | 2 | 229.26% | 0.82 | 0.05 | -0.11 | 0.01 | 0.00 |
| HNRG20250919C00015000 | 15.00 | 2.70 | 2.90 | 0.00 | 0 | 147 | 94.64% | 0.91 | 0.07 | -0.02 | 0.00 | 0.00 |
| HNRG20250919C00016000 | 16.00 | 1.75 | 1.95 | 1.70 | 8 | 2,745 | 45.72% | 0.96 | 0.08 | -0.01 | 0.00 | 0.00 |
| HNRG20250919C00017000 | 17.00 | 0.00 | 1.15 | 0.95 | 9 | 1,282 | 57.85% | 0.73 | 0.23 | -0.03 | 0.01 | 0.00 |
| HNRG20250919C00018000 | 18.00 | 0.45 | 0.60 | 0.57 | 9 | 3,828 | 59.73% | 0.47 | 0.27 | -0.04 | 0.01 | 0.00 |
| HNRG20250919C00019000 | 19.00 | 0.10 | 0.25 | 0.15 | 1 | 5,312 | 61.23% | 0.24 | 0.20 | -0.03 | 0.01 | 0.00 |
| HNRG20250919C00020000 | 20.00 | 0.00 | 0.15 | 0.10 | 2 | 142 | 64.06% | 0.10 | 0.11 | -0.02 | 0.00 | 0.00 |
| HNRG20250919C00021000 | 21.00 | 0.00 | 0.35 | 0.00 | 0 | 353 | 103.98% | 0.14 | 0.09 | -0.04 | 0.01 | 0.00 |
| HNRG20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 292 | 156.57% | 0.20 | 0.07 | -0.08 | 0.01 | 0.00 |
| HNRG20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 80 | 176.28% | 0.18 | 0.06 | -0.08 | 0.01 | 0.00 |
| HNRG20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 54 | 194.43% | 0.17 | 0.05 | -0.08 | 0.01 | 0.00 |
| HNRG20250919C00025000 | 25.00 | 0.00 | 0.10 | 0.00 | 0 | 631 | 133.13% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| HNRG20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 227.02% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
| HNRG20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 241.82% | 0.14 | 0.04 | -0.09 | 0.01 | 0.00 |
