Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 12, 2025
Puts
untuk tanggal pasar September 12, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NN20250919C00012500 | 12.50 | 4.70 | 6.40 | 0.00 | 0 | 0 | 159.06% | 0.95 | 0.03 | -0.03 | 0.00 | 0.00 |
| NN20250919C00013000 | 13.00 | 4.20 | 4.40 | 4.10 | 3 | 975 | 143.49% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| NN20250919C00013500 | 13.50 | 3.60 | 5.30 | 0.00 | 0 | 0 | 128.34% | 0.94 | 0.04 | -0.03 | 0.00 | 0.00 |
| NN20250919C00014000 | 14.00 | 3.20 | 3.40 | 3.10 | 3 | 644 | 113.54% | 0.93 | 0.05 | -0.03 | 0.00 | 0.00 |
| NN20250919C00014500 | 14.50 | 2.60 | 4.10 | 0.00 | 0 | 0 | 99.00% | 0.92 | 0.06 | -0.02 | 0.00 | 0.00 |
| NN20250919C00015000 | 15.00 | 2.30 | 2.45 | 2.40 | 2 | 3,189 | 69.91% | 0.94 | 0.07 | -0.01 | 0.00 | 0.00 |
| NN20250919C00015500 | 15.50 | 1.85 | 2.80 | 0.00 | 0 | 31 | 85.16% | 0.85 | 0.11 | -0.03 | 0.01 | 0.00 |
| NN20250919C00016000 | 16.00 | 1.45 | 1.65 | 1.50 | 10 | 15,589 | 85.26% | 0.78 | 0.14 | -0.04 | 0.01 | 0.00 |
| NN20250919C00016500 | 16.50 | 1.05 | 1.35 | 0.00 | 0 | 470 | 78.11% | 0.71 | 0.18 | -0.05 | 0.01 | 0.00 |
| NN20250919C00017000 | 17.00 | 0.80 | 1.10 | 0.80 | 43 | 5,768 | 79.83% | 0.60 | 0.20 | -0.05 | 0.01 | 0.00 |
| NN20250919C00017500 | 17.50 | 0.50 | 0.70 | 0.00 | 0 | 300 | 72.47% | 0.50 | 0.23 | -0.05 | 0.01 | 0.00 |
| NN20250919C00018000 | 18.00 | 0.35 | 0.45 | 0.45 | 17 | 4,558 | 72.03% | 0.39 | 0.22 | -0.05 | 0.01 | 0.00 |
| NN20250919C00018500 | 18.50 | 0.25 | 0.40 | 0.27 | 1 | 18 | 75.20% | 0.30 | 0.19 | -0.05 | 0.01 | 0.00 |
| NN20250919C00019000 | 19.00 | 0.15 | 0.25 | 0.00 | 0 | 1,894 | 73.28% | 0.21 | 0.16 | -0.04 | 0.01 | 0.00 |
| NN20250919C00019500 | 19.50 | 0.05 | 0.20 | 0.00 | 0 | 0 | 77.76% | 0.16 | 0.13 | -0.03 | 0.01 | 0.00 |
| NN20250919C00020000 | 20.00 | 0.05 | 0.15 | 0.10 | 60 | 14,121 | 79.31% | 0.11 | 0.10 | -0.03 | 0.00 | 0.00 |
| NN20250919C00020500 | 20.50 | 0.00 | 0.15 | 0.00 | 0 | 1,280 | 75.41% | 0.07 | 0.07 | -0.02 | 0.00 | 0.00 |
| NN20250919C00021000 | 21.00 | 0.00 | 1.00 | 0.00 | 0 | 2,829 | 164.08% | 0.24 | 0.08 | -0.09 | 0.01 | 0.00 |
| NN20250919C00021500 | 21.50 | 0.00 | 0.80 | 0.00 | 0 | 100 | 161.29% | 0.21 | 0.07 | -0.08 | 0.01 | 0.00 |
| NN20250919C00022000 | 22.00 | 0.00 | 0.45 | 0.00 | 0 | 1,009 | 142.78% | 0.14 | 0.06 | -0.05 | 0.01 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NN20250919P00012500 | 12.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 232.87% | -0.12 | 0.04 | -0.08 | 0.00 | -0.00 |
| NN20250919P00013000 | 13.00 | 0.00 | 0.65 | 0.00 | 0 | 784 | 202.66% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| NN20250919P00013500 | 13.50 | 0.00 | 0.75 | 0.00 | 0 | 550 | 193.20% | -0.14 | 0.05 | -0.07 | 0.01 | -0.00 |
| NN20250919P00014000 | 14.00 | 0.00 | 0.15 | 0.00 | 0 | 396 | 107.80% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| NN20250919P00014500 | 14.50 | 0.00 | 0.30 | 0.05 | 1 | 20 | 85.52% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| NN20250919P00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 2,231 | 72.65% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| NN20250919P00015500 | 15.50 | 0.05 | 0.45 | 0.00 | 0 | 150 | 72.17% | -0.11 | 0.11 | -0.02 | 0.00 | -0.00 |
| NN20250919P00016000 | 16.00 | 0.15 | 0.30 | 0.27 | 3 | 905 | 73.99% | -0.19 | 0.15 | -0.04 | 0.01 | -0.00 |
| NN20250919P00016500 | 16.50 | 0.25 | 0.55 | 0.35 | 130 | 88 | 73.06% | -0.28 | 0.19 | -0.04 | 0.01 | -0.00 |
| NN20250919P00017000 | 17.00 | 0.50 | 0.85 | 0.75 | 3 | 1,611 | 76.89% | -0.39 | 0.21 | -0.05 | 0.01 | -0.00 |
| NN20250919P00017500 | 17.50 | 0.75 | 1.25 | 0.00 | 0 | 1 | 74.85% | -0.50 | 0.22 | -0.05 | 0.01 | -0.00 |
| NN20250919P00018000 | 18.00 | 1.05 | 1.60 | 0.00 | 0 | 79 | 89.01% | -0.58 | 0.18 | -0.06 | 0.01 | -0.00 |
| NN20250919P00018500 | 18.50 | 1.40 | 1.60 | 0.00 | 0 | 3 | 81.85% | -0.69 | 0.18 | -0.05 | 0.01 | -0.00 |
| NN20250919P00019000 | 19.00 | 1.85 | 2.00 | 0.00 | 0 | 49 | 81.10% | -0.77 | 0.16 | -0.04 | 0.01 | -0.00 |
| NN20250919P00019500 | 19.50 | 2.20 | 2.45 | 2.85 | 1 | 1 | 86.48% | -0.82 | 0.13 | -0.04 | 0.01 | -0.00 |
| NN20250919P00020000 | 20.00 | 2.70 | 2.95 | 0.00 | 0 | 16 | 83.86% | -0.87 | 0.10 | -0.03 | 0.00 | -0.00 |
| NN20250919P00020500 | 20.50 | 3.10 | 3.60 | 0.00 | 0 | 0 | 88.95% | -0.90 | 0.09 | -0.03 | 0.00 | -0.00 |
| NN20250919P00021000 | 21.00 | 3.50 | 4.10 | 0.00 | 0 | 0 | 119.49% | -0.86 | 0.08 | -0.05 | 0.01 | -0.00 |
| NN20250919P00021500 | 21.50 | 4.10 | 4.50 | 0.00 | 0 | 0 | 107.11% | -0.92 | 0.06 | -0.03 | 0.00 | -0.00 |
| NN20250919P00022000 | 22.00 | 4.50 | 5.10 | 0.00 | 0 | 2 | 128.21% | -0.89 | 0.06 | -0.04 | 0.00 | -0.00 |
