Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 08, 2025
Puts
untuk tanggal pasar September 08, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OPEN20250912C00001500 | 1.50 | 4.50 | 4.60 | 4.50 | 48 | 287 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| OPEN20250912C00002000 | 2.00 | 4.00 | 4.10 | 4.02 | 160 | 433 | 638.93% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00002500 | 2.50 | 3.50 | 3.60 | 3.60 | 119 | 757 | 520.76% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00003000 | 3.00 | 3.00 | 3.10 | 3.15 | 593 | 1,729 | 425.04% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00003500 | 3.50 | 2.52 | 2.58 | 2.55 | 966 | 3,879 | 344.10% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00004000 | 4.00 | 2.04 | 2.09 | 2.05 | 3,075 | 6,244 | 229.29% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| OPEN20250912C00004500 | 4.50 | 1.56 | 1.61 | 1.57 | 7,743 | 7,250 | 209.81% | 0.93 | 0.10 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00005000 | 5.00 | 1.12 | 1.15 | 1.14 | 13,593 | 20,285 | 198.41% | 0.86 | 0.18 | -0.04 | 0.00 | 0.00 |
| OPEN20250912C00005500 | 5.50 | 0.77 | 0.79 | 0.79 | 5,550 | 16,066 | 196.28% | 0.73 | 0.26 | -0.05 | 0.00 | 0.00 |
| OPEN20250912C00006000 | 6.00 | 0.53 | 0.54 | 0.54 | 29,962 | 30,226 | 201.17% | 0.58 | 0.30 | -0.07 | 0.00 | 0.00 |
| OPEN20250912C00006500 | 6.50 | 0.36 | 0.37 | 0.37 | 54,184 | 30,870 | 212.23% | 0.43 | 0.29 | -0.07 | 0.00 | 0.00 |
| OPEN20250912C00007000 | 7.00 | 0.24 | 0.25 | 0.24 | 112,663 | 28,337 | 225.16% | 0.33 | 0.25 | -0.07 | 0.00 | 0.00 |
| OPEN20250912C00007500 | 7.50 | 0.17 | 0.18 | 0.18 | 44,450 | 0 | 233.02% | 0.24 | 0.21 | -0.06 | 0.00 | 0.00 |
| OPEN20250912C00008000 | 8.00 | 0.13 | 0.15 | 0.14 | 48,442 | 23,371 | 244.60% | 0.18 | 0.17 | -0.05 | 0.00 | 0.00 |
| OPEN20250912C00008500 | 8.50 | 0.10 | 0.12 | 0.10 | 10,790 | 4,194 | 257.43% | 0.14 | 0.13 | -0.04 | 0.00 | 0.00 |
| OPEN20250912C00009000 | 9.00 | 0.08 | 0.09 | 0.08 | 16,396 | 7,787 | 271.46% | 0.11 | 0.11 | -0.04 | 0.00 | 0.00 |
| OPEN20250912C00009500 | 9.50 | 0.06 | 0.07 | 0.07 | 7,081 | 4,135 | 280.38% | 0.09 | 0.09 | -0.03 | 0.00 | 0.00 |
| OPEN20250912C00010000 | 10.00 | 0.05 | 0.06 | 0.06 | 30,041 | 19,925 | 293.13% | 0.08 | 0.08 | -0.03 | 0.00 | 0.00 |
| OPEN20250912C00010500 | 10.50 | 0.04 | 0.05 | 0.04 | 3,907 | 265 | 301.43% | 0.06 | 0.06 | -0.02 | 0.00 | 0.00 |
| OPEN20250912C00011000 | 11.00 | 0.03 | 0.04 | 0.04 | 3,968 | 966 | 306.54% | 0.05 | 0.05 | -0.02 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OPEN20250912P00001500 | 1.50 | 0.00 | 0.01 | 0.00 | 0 | 6,371 | 564.19% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| OPEN20250912P00002000 | 2.00 | 0.00 | 0.01 | 0.01 | 9 | 9,413 | 452.18% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| OPEN20250912P00002500 | 2.50 | 0.00 | 0.01 | 0.01 | 402 | 4,180 | 366.50% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| OPEN20250912P00003000 | 3.00 | 0.00 | 0.01 | 0.01 | 488 | 7,073 | 296.64% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| OPEN20250912P00003500 | 3.50 | 0.01 | 0.02 | 0.02 | 4,419 | 13,724 | 279.88% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| OPEN20250912P00004000 | 4.00 | 0.01 | 0.02 | 0.02 | 8,671 | 11,841 | 220.37% | -0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| OPEN20250912P00004500 | 4.50 | 0.03 | 0.04 | 0.04 | 14,482 | 7,259 | 199.23% | -0.06 | 0.09 | -0.02 | 0.00 | 0.00 |
| OPEN20250912P00005000 | 5.00 | 0.09 | 0.10 | 0.10 | 34,284 | 15,726 | 185.52% | -0.13 | 0.18 | -0.03 | 0.00 | -0.00 |
| OPEN20250912P00005500 | 5.50 | 0.24 | 0.25 | 0.25 | 40,832 | 15,406 | 192.54% | -0.27 | 0.27 | -0.05 | 0.00 | -0.00 |
| OPEN20250912P00006000 | 6.00 | 0.47 | 0.49 | 0.48 | 86,081 | 20,853 | 196.11% | -0.42 | 0.31 | -0.07 | 0.00 | -0.00 |
| OPEN20250912P00006500 | 6.50 | 0.80 | 0.82 | 0.81 | 41,671 | 12,249 | 205.26% | -0.57 | 0.30 | -0.07 | 0.00 | -0.00 |
| OPEN20250912P00007000 | 7.00 | 1.19 | 1.21 | 1.20 | 34,868 | 3,864 | 217.56% | -0.68 | 0.25 | -0.06 | 0.00 | -0.00 |
| OPEN20250912P00007500 | 7.50 | 1.62 | 1.65 | 1.63 | 3,782 | 0 | 229.32% | -0.77 | 0.21 | -0.06 | 0.00 | -0.00 |
| OPEN20250912P00008000 | 8.00 | 2.08 | 2.10 | 2.08 | 1,750 | 918 | 268.96% | -0.79 | 0.17 | -0.06 | 0.00 | -0.00 |
| OPEN20250912P00008500 | 8.50 | 2.54 | 2.58 | 2.54 | 343 | 176 | 276.02% | -0.84 | 0.14 | -0.05 | 0.00 | -0.00 |
| OPEN20250912P00009000 | 9.00 | 3.00 | 3.10 | 3.03 | 485 | 62 | 296.32% | -0.86 | 0.12 | -0.05 | 0.00 | -0.00 |
| OPEN20250912P00009500 | 9.50 | 3.45 | 3.55 | 3.50 | 48 | 70 | 317.28% | -0.87 | 0.10 | -0.05 | 0.00 | -0.00 |
| OPEN20250912P00010000 | 10.00 | 3.95 | 4.05 | 3.95 | 522 | 65 | 296.53% | -0.92 | 0.08 | -0.03 | 0.00 | -0.00 |
| OPEN20250912P00010500 | 10.50 | 3.45 | 4.75 | 3.80 | 6 | 0 | 593.95% | -0.71 | 0.09 | -0.16 | 0.00 | -0.00 |
| OPEN20250912P00011000 | 11.00 | 4.95 | 5.05 | 4.95 | 43 | 0 | 274.22% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
