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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCT20250912P00008500 | 8.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 280.99% | -0.09 | 0.03 | -0.06 | 0.00 | -0.00 |
| PCT20250912P00009000 | 9.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 253.32% | -0.10 | 0.04 | -0.06 | 0.00 | -0.00 |
| PCT20250912P00009500 | 9.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 226.87% | -0.11 | 0.04 | -0.06 | 0.00 | -0.00 |
| PCT20250912P00010000 | 10.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 201.42% | -0.12 | 0.05 | -0.05 | 0.00 | -0.00 |
| PCT20250912P00010500 | 10.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 176.77% | -0.14 | 0.07 | -0.05 | 0.00 | -0.00 |
| PCT20250912P00011000 | 11.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 105.01% | -0.08 | 0.08 | -0.02 | 0.00 | -0.00 |
| PCT20250912P00011500 | 11.50 | 0.00 | 0.15 | 0.00 | 0 | 20 | 77.57% | -0.08 | 0.10 | -0.01 | 0.00 | -0.00 |
| PCT20250912P00012000 | 12.00 | 0.05 | 0.15 | 0.12 | 71 | 85 | 73.99% | -0.14 | 0.16 | -0.02 | 0.00 | -0.00 |
| PCT20250912P00012500 | 12.50 | 0.10 | 0.20 | 0.29 | 117 | 639 | 67.71% | -0.23 | 0.24 | -0.03 | 0.01 | -0.00 |
| PCT20250912P00013000 | 13.00 | 0.20 | 0.35 | 0.34 | 92 | 431 | 68.95% | -0.38 | 0.30 | -0.04 | 0.01 | -0.00 |
| PCT20250912P00013500 | 13.50 | 0.50 | 0.60 | 0.84 | 2 | 286 | 66.94% | -0.53 | 0.32 | -0.04 | 0.01 | -0.00 |
| PCT20250912P00014000 | 14.00 | 0.80 | 0.95 | 0.95 | 32 | 85 | 67.61% | -0.68 | 0.29 | -0.03 | 0.01 | -0.00 |
| PCT20250912P00014500 | 14.50 | 1.20 | 1.50 | 0.00 | 0 | 86 | 83.66% | -0.74 | 0.21 | -0.04 | 0.01 | -0.00 |
| PCT20250912P00015000 | 15.00 | 1.65 | 1.80 | 0.00 | 0 | 21 | 75.61% | -0.86 | 0.17 | -0.02 | 0.00 | -0.00 |
| PCT20250912P00015500 | 15.50 | 2.10 | 2.70 | 0.00 | 0 | 3 | 125.01% | -0.78 | 0.13 | -0.05 | 0.01 | -0.00 |
| PCT20250912P00016000 | 16.00 | 2.60 | 3.30 | 0.00 | 0 | 8 | 146.39% | -0.78 | 0.11 | -0.06 | 0.01 | -0.00 |
| PCT20250912P00016500 | 16.50 | 3.00 | 3.80 | 0.00 | 0 | 0 | 160.78% | -0.80 | 0.10 | -0.06 | 0.01 | -0.00 |
| PCT20250912P00017000 | 17.00 | 3.50 | 4.40 | 0.00 | 0 | 0 | 174.29% | -0.81 | 0.08 | -0.06 | 0.00 | -0.00 |
| PCT20250912P00017500 | 17.50 | 4.00 | 4.90 | 0.00 | 0 | 0 | 187.06% | -0.82 | 0.08 | -0.06 | 0.00 | -0.00 |
| PCT20250912P00018000 | 18.00 | 4.50 | 5.40 | 0.00 | 0 | 0 | 199.17% | -0.83 | 0.07 | -0.07 | 0.00 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCT20250912C00008500 | 8.50 | 4.70 | 5.60 | 0.00 | 0 | 0 | 191.30% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| PCT20250912C00009000 | 9.00 | 4.30 | 5.10 | 0.00 | 0 | 0 | 170.27% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| PCT20250912C00009500 | 9.50 | 3.80 | 4.60 | 0.00 | 0 | 0 | 175.40% | 0.94 | 0.04 | -0.03 | 0.00 | 0.00 |
| PCT20250912C00010000 | 10.00 | 3.30 | 4.10 | 0.00 | 0 | 0 | 153.94% | 0.93 | 0.05 | -0.03 | 0.00 | 0.00 |
| PCT20250912C00010500 | 10.50 | 2.80 | 3.60 | 0.00 | 0 | 0 | 133.21% | 0.92 | 0.06 | -0.03 | 0.00 | 0.00 |
| PCT20250912C00011000 | 11.00 | 2.30 | 3.10 | 0.00 | 0 | 4 | 120.66% | 0.89 | 0.08 | -0.03 | 0.00 | 0.00 |
| PCT20250912C00011500 | 11.50 | 1.90 | 2.25 | 0.00 | 0 | 2 | 99.98% | 0.87 | 0.11 | -0.03 | 0.00 | 0.00 |
| PCT20250912C00012000 | 12.00 | 1.40 | 1.60 | 0.00 | 0 | 3 | 90.17% | 0.82 | 0.16 | -0.03 | 0.00 | 0.00 |
| PCT20250912C00012500 | 12.50 | 1.00 | 1.10 | 0.00 | 0 | 8 | 69.10% | 0.77 | 0.24 | -0.03 | 0.01 | 0.00 |
| PCT20250912C00013000 | 13.00 | 0.65 | 0.75 | 0.00 | 0 | 7 | 62.90% | 0.63 | 0.32 | -0.03 | 0.01 | 0.00 |
| PCT20250912C00013500 | 13.50 | 0.35 | 0.45 | 0.42 | 43 | 1,525 | 66.59% | 0.47 | 0.32 | -0.04 | 0.01 | 0.00 |
| PCT20250912C00014000 | 14.00 | 0.20 | 0.30 | 0.25 | 145 | 735 | 67.30% | 0.32 | 0.29 | -0.03 | 0.01 | 0.00 |
| PCT20250912C00014500 | 14.50 | 0.10 | 0.25 | 0.11 | 46 | 65 | 70.18% | 0.21 | 0.22 | -0.03 | 0.01 | 0.00 |
| PCT20250912C00015000 | 15.00 | 0.05 | 0.15 | 0.00 | 0 | 105 | 75.62% | 0.15 | 0.16 | -0.02 | 0.00 | 0.00 |
| PCT20250912C00015500 | 15.50 | 0.00 | 0.15 | 0.00 | 0 | 17 | 83.01% | 0.11 | 0.12 | -0.02 | 0.00 | 0.00 |
| PCT20250912C00016000 | 16.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 115.16% | 0.15 | 0.11 | -0.03 | 0.00 | 0.00 |
| PCT20250912C00016500 | 16.50 | 0.00 | 0.50 | 0.00 | 0 | 1 | 150.34% | 0.18 | 0.10 | -0.05 | 0.00 | 0.00 |
| PCT20250912C00017000 | 17.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 163.43% | 0.17 | 0.08 | -0.05 | 0.00 | 0.00 |
| PCT20250912C00017500 | 17.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 175.79% | 0.16 | 0.08 | -0.06 | 0.00 | 0.00 |
| PCT20250912C00018000 | 18.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 187.52% | 0.16 | 0.07 | -0.06 | 0.00 | 0.00 |
