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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| R20250919P00140000 | 140.00 | 0.00 | 1.15 | 0.00 | 0 | 23 | 86.96% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| R20250919P00145000 | 145.00 | 0.00 | 2.00 | 0.00 | 0 | 43 | 91.76% | -0.06 | 0.00 | -0.15 | 0.05 | -0.00 |
| R20250919P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 38 | 83.11% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| R20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 73.99% | -0.08 | 0.01 | -0.15 | 0.06 | -0.01 |
| R20250919P00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 6 | 64.90% | -0.09 | 0.01 | -0.14 | 0.06 | -0.01 |
| R20250919P00165000 | 165.00 | 0.00 | 2.30 | 0.00 | 0 | 76 | 56.14% | -0.11 | 0.01 | -0.14 | 0.07 | -0.01 |
| R20250919P00170000 | 170.00 | 0.05 | 0.80 | 0.00 | 0 | 45 | 34.34% | -0.07 | 0.01 | -0.06 | 0.05 | -0.00 |
| R20250919P00175000 | 175.00 | 0.15 | 1.15 | 0.00 | 0 | 40 | 30.92% | -0.12 | 0.02 | -0.08 | 0.07 | -0.01 |
| R20250919P00180000 | 180.00 | 0.65 | 2.05 | 0.00 | 0 | 30 | 28.94% | -0.22 | 0.03 | -0.11 | 0.11 | -0.02 |
| R20250919P00185000 | 185.00 | 1.95 | 3.20 | 0.00 | 0 | 21 | 25.62% | -0.38 | 0.04 | -0.13 | 0.14 | -0.02 |
| R20250919P00190000 | 190.00 | 4.00 | 5.70 | 0.00 | 0 | 100 | 24.76% | -0.59 | 0.04 | -0.13 | 0.14 | -0.04 |
| R20250919P00195000 | 195.00 | 7.10 | 9.30 | 0.00 | 0 | 0 | 25.66% | -0.78 | 0.03 | -0.10 | 0.11 | -0.04 |
| R20250919P00200000 | 200.00 | 11.60 | 13.40 | 0.00 | 0 | 0 | 33.57% | -0.83 | 0.02 | -0.12 | 0.09 | -0.04 |
| R20250919P00210000 | 210.00 | 20.90 | 23.50 | 0.00 | 0 | 0 | 41.26% | -0.92 | 0.01 | -0.09 | 0.06 | -0.04 |
| R20250919P00220000 | 220.00 | 31.10 | 34.00 | 0.00 | 0 | 0 | 42.00% | -0.98 | 0.00 | -0.04 | 0.02 | -0.02 |
| R20250919P00230000 | 230.00 | 40.80 | 44.30 | 0.00 | 0 | 0 | 54.74% | -0.98 | 0.00 | -0.05 | 0.02 | -0.02 |
| R20250919P00240000 | 240.00 | 51.20 | 54.30 | 0.00 | 0 | 0 | 73.68% | -0.95 | 0.00 | -0.10 | 0.04 | -0.04 |
| R20250919P00250000 | 250.00 | 60.70 | 64.30 | 0.00 | 0 | 0 | 90.04% | -0.94 | 0.00 | -0.14 | 0.04 | -0.04 |
| R20250919P00260000 | 260.00 | 70.90 | 73.40 | 0.00 | 0 | 0 | 122.06% | -0.89 | 0.00 | -0.29 | 0.07 | -0.06 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| R20250919C00140000 | 140.00 | 46.00 | 49.00 | 0.00 | 0 | 0 | 101.50% | 0.94 | 0.00 | -0.14 | 0.04 | 0.05 |
| R20250919C00145000 | 145.00 | 41.00 | 44.20 | 0.00 | 0 | 0 | 68.89% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| R20250919C00150000 | 150.00 | 36.00 | 39.00 | 0.00 | 0 | 0 | 85.56% | 0.92 | 0.00 | -0.16 | 0.05 | 0.05 |
| R20250919C00155000 | 155.00 | 31.00 | 34.60 | 0.00 | 0 | 0 | 50.45% | 0.98 | 0.00 | -0.03 | 0.02 | 0.06 |
| R20250919C00160000 | 160.00 | 26.80 | 29.10 | 0.00 | 0 | 6 | 40.32% | 0.98 | 0.00 | -0.02 | 0.02 | 0.06 |
| R20250919C00165000 | 165.00 | 21.90 | 24.40 | 0.00 | 0 | 7 | 56.16% | 0.89 | 0.01 | -0.13 | 0.07 | 0.06 |
| R20250919C00170000 | 170.00 | 16.60 | 19.70 | 0.00 | 0 | 7 | 29.77% | 0.96 | 0.01 | -0.03 | 0.03 | 0.06 |
| R20250919C00175000 | 175.00 | 12.40 | 14.90 | 0.00 | 0 | 13 | 28.10% | 0.90 | 0.02 | -0.06 | 0.06 | 0.06 |
| R20250919C00180000 | 180.00 | 7.50 | 10.60 | 0.00 | 0 | 19 | 25.89% | 0.80 | 0.03 | -0.09 | 0.10 | 0.05 |
| R20250919C00185000 | 185.00 | 4.50 | 7.30 | 0.00 | 0 | 17 | 26.52% | 0.62 | 0.04 | -0.13 | 0.14 | 0.04 |
| R20250919C00190000 | 190.00 | 1.70 | 3.30 | 0.00 | 0 | 21 | 25.53% | 0.41 | 0.04 | -0.13 | 0.14 | 0.03 |
| R20250919C00195000 | 195.00 | 0.60 | 1.45 | 1.10 | 1 | 13 | 24.16% | 0.22 | 0.03 | -0.09 | 0.11 | 0.02 |
| R20250919C00200000 | 200.00 | 0.25 | 0.65 | 0.30 | 2 | 14 | 23.22% | 0.09 | 0.02 | -0.05 | 0.06 | 0.01 |
| R20250919C00210000 | 210.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 43.27% | 0.10 | 0.01 | -0.10 | 0.07 | 0.01 |
| R20250919C00220000 | 220.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 40.00% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| R20250919C00230000 | 230.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 49.19% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| R20250919C00240000 | 240.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 80.98% | 0.07 | 0.00 | -0.14 | 0.05 | 0.00 |
| R20250919C00250000 | 250.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 91.02% | 0.07 | 0.00 | -0.15 | 0.05 | 0.00 |
| R20250919C00260000 | 260.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 100.41% | 0.06 | 0.00 | -0.15 | 0.04 | 0.00 |
