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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RGEN20250919C00075000 | 75.00 | 43.90 | 47.80 | 0.00 | 0 | 0 | 208.88% | 0.93 | 0.00 | -0.25 | 0.03 | 0.01 |
| RGEN20250919C00080000 | 80.00 | 39.10 | 42.90 | 0.00 | 0 | 0 | 171.47% | 0.94 | 0.00 | -0.19 | 0.03 | 0.02 |
| RGEN20250919C00085000 | 85.00 | 34.00 | 37.90 | 0.00 | 0 | 0 | 122.80% | 0.96 | 0.00 | -0.09 | 0.02 | 0.01 |
| RGEN20250919C00090000 | 90.00 | 29.10 | 32.90 | 0.00 | 0 | 0 | 103.18% | 0.96 | 0.00 | -0.08 | 0.02 | 0.02 |
| RGEN20250919C00095000 | 95.00 | 24.10 | 28.00 | 0.00 | 0 | 0 | 71.21% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| RGEN20250919C00100000 | 100.00 | 19.10 | 23.10 | 0.00 | 0 | 0 | 67.07% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| RGEN20250919C00105000 | 105.00 | 14.40 | 18.20 | 0.00 | 0 | 0 | 44.81% | 0.97 | 0.01 | -0.03 | 0.02 | 0.01 |
| RGEN20250919C00110000 | 110.00 | 9.50 | 13.40 | 0.00 | 0 | 1 | 45.30% | 0.89 | 0.02 | -0.08 | 0.04 | 0.02 |
| RGEN20250919C00115000 | 115.00 | 5.30 | 9.20 | 0.00 | 0 | 10 | 47.37% | 0.73 | 0.03 | -0.15 | 0.07 | 0.02 |
| RGEN20250919C00120000 | 120.00 | 2.00 | 4.60 | 0.00 | 0 | 11 | 43.62% | 0.54 | 0.04 | -0.17 | 0.08 | 0.02 |
| RGEN20250919C00125000 | 125.00 | 1.40 | 2.10 | 4.00 | 3 | 20 | 39.96% | 0.32 | 0.04 | -0.14 | 0.07 | 0.01 |
| RGEN20250919C00130000 | 130.00 | 0.15 | 1.95 | 0.00 | 0 | 39 | 38.52% | 0.14 | 0.03 | -0.08 | 0.05 | 0.00 |
| RGEN20250919C00135000 | 135.00 | 0.00 | 2.25 | 0.00 | 0 | 184 | 65.90% | 0.18 | 0.02 | -0.16 | 0.05 | 0.01 |
| RGEN20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 26 | 76.38% | 0.15 | 0.01 | -0.16 | 0.05 | 0.00 |
| RGEN20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 87.01% | 0.13 | 0.01 | -0.17 | 0.04 | 0.00 |
| RGEN20250919C00150000 | 150.00 | 0.00 | 1.55 | 0.00 | 0 | 12 | 87.05% | 0.09 | 0.01 | -0.13 | 0.03 | 0.00 |
| RGEN20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.07% | 0.11 | 0.01 | -0.19 | 0.04 | 0.00 |
| RGEN20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 117.68% | 0.10 | 0.01 | -0.19 | 0.04 | 0.00 |
| RGEN20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.79% | 0.10 | 0.01 | -0.20 | 0.04 | 0.00 |
| RGEN20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 135.46% | 0.09 | 0.01 | -0.20 | 0.03 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RGEN20250919P00075000 | 75.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 173.68% | -0.04 | 0.00 | -0.14 | 0.02 | -0.00 |
| RGEN20250919P00080000 | 80.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 128.07% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| RGEN20250919P00085000 | 85.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 135.92% | -0.06 | 0.00 | -0.14 | 0.02 | -0.00 |
| RGEN20250919P00090000 | 90.00 | 0.05 | 2.30 | 0.00 | 0 | 12 | 133.18% | -0.08 | 0.01 | -0.19 | 0.03 | -0.00 |
| RGEN20250919P00095000 | 95.00 | 0.00 | 2.35 | 0.00 | 0 | 1 | 114.05% | -0.10 | 0.01 | -0.18 | 0.04 | -0.00 |
| RGEN20250919P00100000 | 100.00 | 0.00 | 2.40 | 0.00 | 0 | 20 | 96.07% | -0.12 | 0.01 | -0.17 | 0.04 | -0.00 |
| RGEN20250919P00105000 | 105.00 | 0.00 | 0.80 | 0.00 | 0 | 16 | 56.70% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| RGEN20250919P00110000 | 110.00 | 0.05 | 2.75 | 0.00 | 0 | 621 | 63.27% | -0.19 | 0.02 | -0.16 | 0.06 | -0.01 |
| RGEN20250919P00115000 | 115.00 | 0.00 | 3.50 | 0.00 | 0 | 19 | 49.64% | -0.28 | 0.03 | -0.16 | 0.07 | -0.01 |
| RGEN20250919P00120000 | 120.00 | 1.60 | 4.90 | 0.00 | 0 | 5 | 45.55% | -0.46 | 0.04 | -0.18 | 0.08 | -0.02 |
| RGEN20250919P00125000 | 125.00 | 3.90 | 7.90 | 0.00 | 0 | 8 | 40.29% | -0.68 | 0.04 | -0.14 | 0.07 | -0.03 |
| RGEN20250919P00130000 | 130.00 | 7.80 | 11.60 | 0.00 | 0 | 5 | 44.82% | -0.82 | 0.03 | -0.11 | 0.06 | -0.03 |
| RGEN20250919P00135000 | 135.00 | 12.50 | 16.30 | 0.00 | 0 | 0 | 39.27% | -0.94 | 0.01 | -0.04 | 0.02 | -0.04 |
| RGEN20250919P00140000 | 140.00 | 17.30 | 21.20 | 0.00 | 0 | 0 | 74.42% | -0.86 | 0.01 | -0.15 | 0.05 | -0.03 |
| RGEN20250919P00145000 | 145.00 | 22.30 | 26.20 | 0.00 | 0 | 0 | 65.83% | -0.94 | 0.01 | -0.07 | 0.03 | -0.04 |
| RGEN20250919P00150000 | 150.00 | 27.30 | 31.20 | 0.00 | 0 | 0 | 81.15% | -0.93 | 0.01 | -0.10 | 0.03 | -0.03 |
| RGEN20250919P00155000 | 155.00 | 32.30 | 36.10 | 0.00 | 0 | 0 | 109.97% | -0.89 | 0.01 | -0.19 | 0.04 | -0.03 |
| RGEN20250919P00160000 | 160.00 | 37.30 | 41.20 | 0.00 | 0 | 0 | 90.27% | -0.96 | 0.00 | -0.07 | 0.02 | -0.03 |
| RGEN20250919P00165000 | 165.00 | 42.30 | 46.20 | 0.00 | 0 | 0 | 77.13% | -0.99 | 0.00 | -0.01 | 0.01 | -0.03 |
| RGEN20250919P00170000 | 170.00 | 47.30 | 51.30 | 0.00 | 0 | 0 | 105.91% | -0.96 | 0.00 | -0.07 | 0.02 | -0.03 |
