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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHEL20250912P00062000 | 62.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 81.24% | -0.10 | 0.02 | -0.09 | 0.02 | -0.00 |
| SHEL20250912P00063000 | 63.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 88.13% | -0.14 | 0.03 | -0.14 | 0.02 | -0.00 |
| SHEL20250912P00064000 | 64.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 80.47% | -0.15 | 0.03 | -0.13 | 0.02 | -0.00 |
| SHEL20250912P00065000 | 65.00 | 0.00 | 0.10 | 0.05 | 10 | 0 | 37.63% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| SHEL20250912P00066000 | 66.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 57.88% | -0.15 | 0.04 | -0.10 | 0.02 | -0.00 |
| SHEL20250912P00067000 | 67.00 | 0.00 | 1.55 | 0.00 | 0 | 4 | 46.31% | -0.15 | 0.05 | -0.08 | 0.02 | -0.00 |
| SHEL20250912P00068000 | 68.00 | 0.00 | 1.55 | 0.00 | 0 | 26 | 47.18% | -0.22 | 0.06 | -0.10 | 0.03 | -0.00 |
| SHEL20250912P00069000 | 69.00 | 0.00 | 0.45 | 0.00 | 0 | 4 | 21.35% | -0.12 | 0.09 | -0.03 | 0.02 | -0.00 |
| SHEL20250912P00070000 | 70.00 | 0.20 | 0.50 | 0.25 | 5 | 4 | 23.33% | -0.26 | 0.14 | -0.05 | 0.03 | -0.00 |
| SHEL20250912P00071000 | 71.00 | 0.00 | 0.95 | 0.60 | 24 | 6 | 20.68% | -0.41 | 0.19 | -0.06 | 0.04 | -0.01 |
| SHEL20250912P00072000 | 72.00 | 0.05 | 1.55 | 1.05 | 8 | 63 | 20.11% | -0.61 | 0.19 | -0.06 | 0.04 | -0.01 |
| SHEL20250912P00073000 | 73.00 | 0.95 | 2.50 | 0.00 | 0 | 29 | 16.16% | -0.83 | 0.16 | -0.03 | 0.03 | -0.01 |
| SHEL20250912P00074000 | 74.00 | 2.40 | 2.85 | 2.60 | 2 | 31 | 18.21% | -0.92 | 0.08 | -0.02 | 0.02 | -0.01 |
| SHEL20250912P00075000 | 75.00 | 3.30 | 4.20 | 0.00 | 0 | 36 | 26.68% | -0.90 | 0.06 | -0.03 | 0.02 | -0.01 |
| SHEL20250912P00076000 | 76.00 | 4.30 | 5.20 | 0.00 | 0 | 23 | 31.92% | -0.91 | 0.05 | -0.03 | 0.02 | -0.01 |
| SHEL20250912P00077000 | 77.00 | 5.30 | 6.50 | 0.00 | 0 | 0 | 45.64% | -0.87 | 0.05 | -0.06 | 0.02 | -0.01 |
| SHEL20250912P00078000 | 78.00 | 6.30 | 8.50 | 0.00 | 0 | 0 | 71.94% | -0.79 | 0.04 | -0.14 | 0.03 | -0.01 |
| SHEL20250912P00079000 | 79.00 | 7.30 | 9.50 | 0.00 | 0 | 0 | 46.41% | -0.93 | 0.03 | -0.04 | 0.01 | -0.01 |
| SHEL20250912P00080000 | 80.00 | 8.20 | 10.50 | 0.00 | 0 | 0 | 78.10% | -0.84 | 0.03 | -0.13 | 0.02 | -0.01 |
| SHEL20250912P00081000 | 81.00 | 9.30 | 11.50 | 0.00 | 0 | 0 | 87.82% | -0.83 | 0.03 | -0.15 | 0.02 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHEL20250912C00062000 | 62.00 | 9.50 | 11.50 | 0.00 | 0 | 0 | 64.13% | 0.95 | 0.02 | -0.05 | 0.01 | 0.00 |
| SHEL20250912C00063000 | 63.00 | 8.50 | 10.50 | 0.00 | 0 | 0 | 66.77% | 0.92 | 0.02 | -0.07 | 0.01 | 0.01 |
| SHEL20250912C00064000 | 64.00 | 7.50 | 8.00 | 0.00 | 0 | 0 | 52.46% | 0.95 | 0.02 | -0.04 | 0.01 | 0.00 |
| SHEL20250912C00065000 | 65.00 | 6.50 | 6.80 | 0.00 | 0 | 0 | 46.62% | 0.94 | 0.03 | -0.04 | 0.01 | 0.01 |
| SHEL20250912C00066000 | 66.00 | 5.60 | 6.00 | 0.00 | 0 | 0 | 44.35% | 0.91 | 0.04 | -0.05 | 0.02 | 0.01 |
| SHEL20250912C00067000 | 67.00 | 4.60 | 6.50 | 0.00 | 0 | 0 | 66.38% | 0.77 | 0.05 | -0.15 | 0.03 | 0.01 |
| SHEL20250912C00068000 | 68.00 | 3.60 | 5.20 | 0.00 | 0 | 0 | 36.36% | 0.85 | 0.07 | -0.06 | 0.02 | 0.01 |
| SHEL20250912C00069000 | 69.00 | 2.70 | 2.90 | 0.00 | 0 | 7 | 29.77% | 0.81 | 0.10 | -0.06 | 0.03 | 0.01 |
| SHEL20250912C00070000 | 70.00 | 1.85 | 2.00 | 2.10 | 3 | 3 | 25.41% | 0.73 | 0.14 | -0.06 | 0.03 | 0.01 |
| SHEL20250912C00071000 | 71.00 | 1.10 | 2.20 | 0.95 | 22 | 7 | 22.63% | 0.59 | 0.18 | -0.07 | 0.04 | 0.01 |
| SHEL20250912C00072000 | 72.00 | 0.00 | 0.60 | 0.59 | 30 | 35 | 20.92% | 0.40 | 0.19 | -0.06 | 0.04 | 0.00 |
| SHEL20250912C00073000 | 73.00 | 0.20 | 0.30 | 0.23 | 5 | 59 | 19.27% | 0.21 | 0.15 | -0.04 | 0.03 | 0.00 |
| SHEL20250912C00074000 | 74.00 | 0.05 | 0.15 | 0.10 | 14,017 | 620 | 18.77% | 0.09 | 0.09 | -0.02 | 0.02 | 0.00 |
| SHEL20250912C00075000 | 75.00 | 0.00 | 0.05 | 0.03 | 26 | 90 | 19.19% | 0.03 | 0.04 | -0.01 | 0.01 | 0.00 |
| SHEL20250912C00076000 | 76.00 | 0.00 | 2.15 | 0.01 | 1 | 44 | 55.56% | 0.22 | 0.05 | -0.12 | 0.03 | 0.00 |
| SHEL20250912C00077000 | 77.00 | 0.00 | 1.35 | 0.00 | 0 | 24 | 69.84% | 0.23 | 0.04 | -0.15 | 0.03 | 0.00 |
| SHEL20250912C00078000 | 78.00 | 0.00 | 1.35 | 0.00 | 0 | 7 | 70.28% | 0.20 | 0.04 | -0.14 | 0.03 | 0.00 |
| SHEL20250912C00079000 | 79.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 66.24% | 0.15 | 0.04 | -0.11 | 0.02 | 0.00 |
| SHEL20250912C00080000 | 80.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 48.95% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| SHEL20250912C00081000 | 81.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 76.98% | 0.13 | 0.03 | -0.11 | 0.02 | 0.00 |
