Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 09, 2025
Puts
untuk tanggal pasar September 09, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRNS20250919C00040000 | 40.00 | 36.50 | 40.60 | 0.00 | 0 | 0 | 314.21% | 0.94 | 0.00 | -0.23 | 0.02 | 0.01 |
| TRNS20250919C00045000 | 45.00 | 31.50 | 35.80 | 0.00 | 0 | 0 | 273.73% | 0.93 | 0.00 | -0.24 | 0.02 | 0.01 |
| TRNS20250919C00050000 | 50.00 | 26.50 | 30.70 | 0.00 | 0 | 0 | 231.62% | 0.92 | 0.01 | -0.23 | 0.02 | 0.01 |
| TRNS20250919C00055000 | 55.00 | 21.50 | 25.70 | 0.00 | 0 | 0 | 193.08% | 0.90 | 0.01 | -0.22 | 0.02 | 0.01 |
| TRNS20250919C00060000 | 60.00 | 16.50 | 20.80 | 0.00 | 0 | 0 | 157.17% | 0.88 | 0.01 | -0.20 | 0.03 | 0.01 |
| TRNS20250919C00065000 | 65.00 | 11.50 | 16.10 | 0.00 | 0 | 0 | 123.03% | 0.85 | 0.01 | -0.18 | 0.03 | 0.01 |
| TRNS20250919C00070000 | 70.00 | 7.10 | 10.50 | 0.00 | 0 | 0 | 84.11% | 0.82 | 0.02 | -0.14 | 0.03 | 0.01 |
| TRNS20250919C00075000 | 75.00 | 4.40 | 5.10 | 0.00 | 0 | 14 | 46.10% | 0.75 | 0.05 | -0.10 | 0.04 | 0.01 |
| TRNS20250919C00080000 | 80.00 | 1.50 | 1.75 | 0.90 | 2 | 12 | 39.69% | 0.41 | 0.08 | -0.10 | 0.05 | 0.01 |
| TRNS20250919C00085000 | 85.00 | 0.25 | 0.40 | 0.00 | 0 | 8 | 38.22% | 0.12 | 0.04 | -0.05 | 0.03 | 0.00 |
| TRNS20250919C00090000 | 90.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 48.14% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| TRNS20250919C00095000 | 95.00 | 0.00 | 0.25 | 0.00 | 0 | 51 | 63.03% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| TRNS20250919C00100000 | 100.00 | 0.00 | 0.25 | 0.00 | 0 | 104 | 76.54% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| TRNS20250919C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 100 | 180.59% | 0.21 | 0.01 | -0.34 | 0.04 | 0.00 |
| TRNS20250919C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 197.64% | 0.20 | 0.01 | -0.35 | 0.04 | 0.00 |
| TRNS20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 213.40% | 0.19 | 0.01 | -0.37 | 0.03 | 0.00 |
| TRNS20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 228.06% | 0.18 | 0.01 | -0.38 | 0.03 | 0.00 |
| TRNS20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 241.78% | 0.17 | 0.01 | -0.39 | 0.03 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRNS20250919P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 28 | 160.36% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TRNS20250919P00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 3 | 134.35% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TRNS20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 110.93% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TRNS20250919P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 10 | 97.79% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| TRNS20250919P00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 76.45% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| TRNS20250919P00065000 | 65.00 | 0.05 | 0.20 | 0.00 | 0 | 34 | 65.72% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| TRNS20250919P00070000 | 70.00 | 0.15 | 0.30 | 0.00 | 0 | 10 | 51.48% | -0.08 | 0.02 | -0.05 | 0.02 | -0.00 |
| TRNS20250919P00075000 | 75.00 | 0.70 | 0.90 | 0.00 | 0 | 5 | 43.49% | -0.25 | 0.06 | -0.09 | 0.04 | -0.00 |
| TRNS20250919P00080000 | 80.00 | 2.40 | 2.75 | 0.00 | 0 | 6 | 38.33% | -0.60 | 0.08 | -0.10 | 0.05 | -0.01 |
| TRNS20250919P00085000 | 85.00 | 6.00 | 6.80 | 0.00 | 0 | 0 | 46.04% | -0.85 | 0.04 | -0.08 | 0.03 | -0.01 |
| TRNS20250919P00090000 | 90.00 | 9.00 | 13.50 | 0.00 | 0 | 0 | 66.65% | -0.89 | 0.02 | -0.09 | 0.03 | -0.01 |
| TRNS20250919P00095000 | 95.00 | 15.00 | 18.50 | 0.00 | 0 | 0 | 86.89% | -0.90 | 0.02 | -0.10 | 0.02 | -0.01 |
| TRNS20250919P00100000 | 100.00 | 19.20 | 23.50 | 0.00 | 0 | 0 | 105.70% | -0.90 | 0.01 | -0.12 | 0.02 | -0.01 |
| TRNS20250919P00105000 | 105.00 | 24.20 | 28.50 | 0.00 | 0 | 0 | 120.94% | -0.91 | 0.01 | -0.12 | 0.02 | -0.01 |
| TRNS20250919P00110000 | 110.00 | 29.00 | 33.50 | 0.00 | 0 | 0 | 137.62% | -0.92 | 0.01 | -0.14 | 0.02 | -0.02 |
| TRNS20250919P00115000 | 115.00 | 34.50 | 38.50 | 0.00 | 0 | 0 | 150.88% | -0.92 | 0.01 | -0.14 | 0.02 | -0.02 |
| TRNS20250919P00120000 | 120.00 | 40.10 | 43.50 | 0.00 | 0 | 0 | 160.44% | -0.93 | 0.01 | -0.14 | 0.02 | -0.02 |
| TRNS20250919P00125000 | 125.00 | 44.30 | 48.50 | 0.00 | 0 | 0 | 175.01% | -0.93 | 0.01 | -0.15 | 0.02 | -0.02 |
