Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 08, 2025
Calls
untuk tanggal pasar September 08, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC20250912P00041000 | 41.00 | 0.00 | 0.20 | 0.27 | 1 | 5 | 72.79% | -0.06 | 0.04 | -0.05 | 0.01 | -0.00 |
| TFC20250912P00041500 | 41.50 | 0.01 | 0.25 | 0.00 | 0 | 11 | 52.28% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| TFC20250912P00042000 | 42.00 | 0.00 | 0.27 | 0.00 | 0 | 108 | 48.43% | -0.04 | 0.04 | -0.02 | 0.00 | -0.00 |
| TFC20250912P00042500 | 42.50 | 0.01 | 0.10 | 0.00 | 0 | 0 | 43.23% | -0.04 | 0.04 | -0.02 | 0.00 | -0.00 |
| TFC20250912P00043000 | 43.00 | 0.01 | 0.06 | 0.00 | 0 | 114 | 38.82% | -0.05 | 0.06 | -0.02 | 0.01 | -0.00 |
| TFC20250912P00043500 | 43.50 | 0.03 | 0.07 | 0.00 | 0 | 0 | 34.88% | -0.07 | 0.08 | -0.02 | 0.01 | -0.00 |
| TFC20250912P00044000 | 44.00 | 0.05 | 0.08 | 0.07 | 194 | 102 | 31.81% | -0.10 | 0.11 | -0.03 | 0.01 | -0.00 |
| TFC20250912P00044500 | 44.50 | 0.09 | 0.14 | 0.08 | 55 | 7 | 30.39% | -0.16 | 0.16 | -0.04 | 0.01 | -0.00 |
| TFC20250912P00045000 | 45.00 | 0.16 | 0.21 | 0.23 | 128 | 83 | 29.39% | -0.25 | 0.22 | -0.06 | 0.02 | -0.00 |
| TFC20250912P00045500 | 45.50 | 0.29 | 0.33 | 0.37 | 80 | 164 | 27.88% | -0.37 | 0.28 | -0.07 | 0.02 | -0.00 |
| TFC20250912P00046000 | 46.00 | 0.48 | 0.52 | 0.48 | 29 | 62 | 27.03% | -0.52 | 0.31 | -0.07 | 0.02 | -0.00 |
| TFC20250912P00046500 | 46.50 | 0.74 | 0.79 | 0.84 | 2 | 17 | 25.83% | -0.67 | 0.29 | -0.06 | 0.02 | -0.00 |
| TFC20250912P00047000 | 47.00 | 0.99 | 1.15 | 1.38 | 8 | 33 | 25.50% | -0.81 | 0.23 | -0.04 | 0.01 | -0.00 |
| TFC20250912P00047500 | 47.50 | 1.37 | 1.57 | 0.00 | 0 | 0 | 49.61% | -0.73 | 0.14 | -0.10 | 0.02 | -0.00 |
| TFC20250912P00048000 | 48.00 | 1.94 | 4.20 | 0.00 | 0 | 0 | 64.06% | -0.73 | 0.11 | -0.13 | 0.02 | -0.00 |
| TFC20250912P00048500 | 48.50 | 1.67 | 3.40 | 0.00 | 0 | 0 | 39.56% | -0.91 | 0.09 | -0.04 | 0.01 | -0.00 |
| TFC20250912P00049000 | 49.00 | 2.90 | 4.80 | 0.00 | 0 | 0 | 43.50% | -0.92 | 0.07 | -0.04 | 0.01 | -0.00 |
| TFC20250912P00049500 | 49.50 | 3.40 | 5.60 | 0.00 | 0 | 0 | 89.84% | -0.77 | 0.07 | -0.17 | 0.01 | -0.00 |
| TFC20250912P00050000 | 50.00 | 3.95 | 5.95 | 0.00 | 0 | 0 | 123.41% | -0.72 | 0.06 | -0.26 | 0.02 | -0.00 |
| TFC20250912P00051000 | 51.00 | 4.90 | 7.15 | 0.00 | 0 | 0 | 142.32% | -0.73 | 0.05 | -0.29 | 0.02 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC20250912C00041000 | 41.00 | 5.00 | 5.15 | 0.00 | 0 | 16 | 85.53% | 0.90 | 0.04 | -0.08 | 0.01 | 0.00 |
| TFC20250912C00041500 | 41.50 | 4.50 | 4.80 | 0.00 | 0 | 0 | 46.88% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| TFC20250912C00042000 | 42.00 | 4.00 | 4.15 | 0.00 | 0 | 347 | 42.71% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| TFC20250912C00042500 | 42.50 | 3.50 | 3.80 | 0.00 | 0 | 0 | 41.93% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| TFC20250912C00043000 | 43.00 | 2.98 | 3.30 | 0.00 | 0 | 15 | 41.47% | 0.94 | 0.06 | -0.03 | 0.01 | 0.00 |
| TFC20250912C00043500 | 43.50 | 2.54 | 2.68 | 0.00 | 0 | 0 | 32.20% | 0.95 | 0.07 | -0.02 | 0.01 | 0.00 |
| TFC20250912C00044000 | 44.00 | 2.07 | 2.15 | 0.00 | 0 | 46 | 32.30% | 0.90 | 0.11 | -0.03 | 0.01 | 0.00 |
| TFC20250912C00044500 | 44.50 | 1.62 | 1.69 | 1.65 | 11 | 2 | 30.30% | 0.85 | 0.16 | -0.04 | 0.01 | 0.00 |
| TFC20250912C00045000 | 45.00 | 1.19 | 1.26 | 1.21 | 11 | 614 | 28.66% | 0.76 | 0.22 | -0.06 | 0.02 | 0.00 |
| TFC20250912C00045500 | 45.50 | 0.83 | 0.88 | 0.80 | 25 | 88 | 28.11% | 0.63 | 0.28 | -0.07 | 0.02 | 0.00 |
| TFC20250912C00046000 | 46.00 | 0.52 | 0.56 | 0.56 | 1,371 | 182 | 27.55% | 0.49 | 0.30 | -0.07 | 0.02 | 0.00 |
| TFC20250912C00046500 | 46.50 | 0.29 | 0.33 | 0.31 | 84 | 135 | 26.48% | 0.34 | 0.28 | -0.06 | 0.02 | 0.00 |
| TFC20250912C00047000 | 47.00 | 0.05 | 0.17 | 0.16 | 161 | 1,959 | 24.68% | 0.19 | 0.23 | -0.04 | 0.01 | 0.00 |
| TFC20250912C00047500 | 47.50 | 0.05 | 0.07 | 0.05 | 47 | 130 | 24.54% | 0.10 | 0.15 | -0.02 | 0.01 | 0.00 |
| TFC20250912C00048000 | 48.00 | 0.02 | 0.04 | 0.02 | 56 | 66 | 24.14% | 0.04 | 0.08 | -0.01 | 0.00 | 0.00 |
| TFC20250912C00048500 | 48.50 | 0.01 | 0.10 | 0.03 | 1 | 56 | 35.23% | 0.08 | 0.08 | -0.03 | 0.01 | 0.00 |
| TFC20250912C00049000 | 49.00 | 0.00 | 0.05 | 0.01 | 2 | 39 | 34.37% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| TFC20250912C00049500 | 49.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 67.15% | 0.15 | 0.07 | -0.09 | 0.01 | 0.00 |
| TFC20250912C00050000 | 50.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 68.30% | 0.13 | 0.06 | -0.08 | 0.01 | 0.00 |
| TFC20250912C00051000 | 51.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 105.76% | 0.19 | 0.05 | -0.17 | 0.01 | 0.00 |
