Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 04, 2025
Calls
untuk tanggal pasar September 04, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR20250912P00143000 | 143.00 | 0.83 | 0.85 | 0.82 | 351 | 854 | 53.99% | -0.13 | 0.02 | -0.17 | 0.05 | -0.00 |
| PLTR20250912P00144000 | 144.00 | 0.93 | 0.95 | 0.94 | 534 | 1,402 | 53.06% | -0.15 | 0.02 | -0.18 | 0.05 | -0.00 |
| PLTR20250912P00145000 | 145.00 | 1.06 | 1.08 | 1.06 | 4,786 | 3,206 | 52.11% | -0.17 | 0.02 | -0.19 | 0.06 | -0.01 |
| PLTR20250912P00146000 | 146.00 | 1.20 | 1.23 | 1.18 | 307 | 672 | 51.34% | -0.19 | 0.02 | -0.20 | 0.06 | -0.01 |
| PLTR20250912P00147000 | 147.00 | 1.36 | 1.39 | 1.39 | 2,360 | 1,602 | 50.67% | -0.21 | 0.02 | -0.21 | 0.07 | -0.01 |
| PLTR20250912P00148000 | 148.00 | 1.55 | 1.58 | 1.55 | 1,118 | 1,495 | 49.94% | -0.23 | 0.03 | -0.22 | 0.07 | -0.01 |
| PLTR20250912P00149000 | 149.00 | 1.76 | 1.79 | 1.77 | 595 | 1,217 | 49.24% | -0.26 | 0.03 | -0.23 | 0.07 | -0.01 |
| PLTR20250912P00150000 | 150.00 | 2.00 | 2.03 | 2.02 | 17,598 | 6,010 | 48.64% | -0.29 | 0.03 | -0.24 | 0.08 | -0.01 |
| PLTR20250912P00152500 | 152.50 | 2.74 | 2.78 | 2.73 | 3,112 | 1,318 | 47.41% | -0.37 | 0.03 | -0.26 | 0.09 | -0.01 |
| PLTR20250912P00155000 | 155.00 | 3.65 | 3.75 | 3.75 | 4,217 | 3,596 | 46.36% | -0.46 | 0.04 | -0.27 | 0.09 | -0.01 |
| PLTR20250912P00157500 | 157.50 | 4.85 | 5.00 | 4.90 | 1,458 | 2,414 | 45.57% | -0.55 | 0.04 | -0.27 | 0.09 | -0.02 |
| PLTR20250912P00160000 | 160.00 | 6.35 | 6.45 | 6.50 | 1,113 | 3,097 | 45.47% | -0.64 | 0.04 | -0.25 | 0.09 | -0.02 |
| PLTR20250912P00162500 | 162.50 | 8.05 | 8.20 | 8.25 | 612 | 1,389 | 45.27% | -0.72 | 0.03 | -0.22 | 0.08 | -0.02 |
| PLTR20250912P00165000 | 165.00 | 10.00 | 10.10 | 10.05 | 675 | 1,298 | 45.35% | -0.79 | 0.03 | -0.19 | 0.07 | -0.02 |
| PLTR20250912P00167500 | 167.50 | 12.00 | 12.20 | 12.15 | 287 | 761 | 46.02% | -0.85 | 0.02 | -0.16 | 0.05 | -0.02 |
| PLTR20250912P00170000 | 170.00 | 14.30 | 14.50 | 14.93 | 357 | 1,676 | 46.72% | -0.89 | 0.02 | -0.13 | 0.04 | -0.02 |
| PLTR20250912P00172500 | 172.50 | 16.55 | 16.80 | 16.90 | 28 | 730 | 46.47% | -0.93 | 0.01 | -0.09 | 0.03 | -0.02 |
| PLTR20250912P00175000 | 175.00 | 18.95 | 19.15 | 18.99 | 72 | 1,475 | 54.67% | -0.92 | 0.01 | -0.12 | 0.03 | -0.02 |
| PLTR20250912P00177500 | 177.50 | 21.30 | 22.30 | 23.72 | 8 | 395 | 46.28% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
| PLTR20250912P00180000 | 180.00 | 23.85 | 24.05 | 24.00 | 111 | 699 | 54.02% | -0.97 | 0.01 | -0.06 | 0.02 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR20250912C00143000 | 143.00 | 14.10 | 14.20 | 14.05 | 68 | 73 | 54.92% | 0.86 | 0.02 | -0.17 | 0.05 | 0.03 |
| PLTR20250912C00144000 | 144.00 | 13.20 | 13.30 | 13.35 | 136 | 219 | 53.70% | 0.85 | 0.02 | -0.18 | 0.05 | 0.03 |
| PLTR20250912C00145000 | 145.00 | 11.90 | 12.45 | 12.05 | 237 | 468 | 53.15% | 0.83 | 0.02 | -0.19 | 0.06 | 0.03 |
| PLTR20250912C00146000 | 146.00 | 11.45 | 11.60 | 10.95 | 190 | 114 | 51.49% | 0.81 | 0.02 | -0.20 | 0.06 | 0.03 |
| PLTR20250912C00147000 | 147.00 | 10.60 | 10.75 | 10.73 | 204 | 120 | 51.17% | 0.79 | 0.02 | -0.21 | 0.07 | 0.02 |
| PLTR20250912C00148000 | 148.00 | 9.80 | 9.95 | 9.84 | 266 | 504 | 50.51% | 0.77 | 0.03 | -0.22 | 0.07 | 0.02 |
| PLTR20250912C00149000 | 149.00 | 9.00 | 9.15 | 8.65 | 181 | 122 | 49.54% | 0.74 | 0.03 | -0.23 | 0.07 | 0.02 |
| PLTR20250912C00150000 | 150.00 | 8.25 | 8.40 | 8.30 | 1,340 | 2,223 | 48.92% | 0.71 | 0.03 | -0.24 | 0.08 | 0.02 |
| PLTR20250912C00152500 | 152.50 | 6.50 | 6.60 | 6.55 | 1,381 | 778 | 47.94% | 0.63 | 0.03 | -0.27 | 0.09 | 0.02 |
| PLTR20250912C00155000 | 155.00 | 5.00 | 5.05 | 5.05 | 5,499 | 2,060 | 46.82% | 0.55 | 0.04 | -0.28 | 0.09 | 0.02 |
| PLTR20250912C00157500 | 157.50 | 3.65 | 3.80 | 3.73 | 4,540 | 1,938 | 46.05% | 0.45 | 0.04 | -0.27 | 0.09 | 0.01 |
| PLTR20250912C00160000 | 160.00 | 2.67 | 2.71 | 2.70 | 17,903 | 4,359 | 45.57% | 0.36 | 0.04 | -0.25 | 0.09 | 0.01 |
| PLTR20250912C00162500 | 162.50 | 1.88 | 1.91 | 1.91 | 3,516 | 2,296 | 45.42% | 0.28 | 0.03 | -0.22 | 0.08 | 0.01 |
| PLTR20250912C00165000 | 165.00 | 1.31 | 1.34 | 1.33 | 4,531 | 4,729 | 45.77% | 0.21 | 0.03 | -0.19 | 0.07 | 0.01 |
| PLTR20250912C00167500 | 167.50 | 0.91 | 0.93 | 0.92 | 4,823 | 1,823 | 46.46% | 0.16 | 0.02 | -0.16 | 0.06 | 0.01 |
| PLTR20250912C00170000 | 170.00 | 0.63 | 0.65 | 0.65 | 7,296 | 6,923 | 47.38% | 0.12 | 0.02 | -0.13 | 0.05 | 0.00 |
| PLTR20250912C00172500 | 172.50 | 0.45 | 0.47 | 0.46 | 1,028 | 1,996 | 48.48% | 0.09 | 0.01 | -0.10 | 0.04 | 0.00 |
| PLTR20250912C00175000 | 175.00 | 0.32 | 0.34 | 0.34 | 1,524 | 4,346 | 49.66% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| PLTR20250912C00177500 | 177.50 | 0.24 | 0.25 | 0.24 | 410 | 3,178 | 51.31% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| PLTR20250912C00180000 | 180.00 | 0.17 | 0.19 | 0.19 | 1,046 | 3,393 | 52.63% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
