Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 09, 2025
Calls
untuk tanggal pasar September 09, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS20250912P00075000 | 75.00 | 0.01 | 0.03 | 0.04 | 117 | 90 | 59.70% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| UPS20250912P00076000 | 76.00 | 0.00 | 0.05 | 0.04 | 12 | 47 | 53.77% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| UPS20250912P00077000 | 77.00 | 0.00 | 0.17 | 0.00 | 0 | 539 | 47.84% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| UPS20250912P00078000 | 78.00 | 0.01 | 0.08 | 0.01 | 746 | 263 | 43.12% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| UPS20250912P00079000 | 79.00 | 0.01 | 0.09 | 0.01 | 39 | 414 | 36.97% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| UPS20250912P00080000 | 80.00 | 0.02 | 0.07 | 0.05 | 65 | 893 | 33.25% | -0.04 | 0.04 | -0.03 | 0.01 | -0.00 |
| UPS20250912P00081000 | 81.00 | 0.07 | 0.08 | 0.08 | 116 | 604 | 31.58% | -0.09 | 0.06 | -0.06 | 0.01 | -0.00 |
| UPS20250912P00082000 | 82.00 | 0.14 | 0.16 | 0.15 | 130 | 1,520 | 29.60% | -0.16 | 0.11 | -0.09 | 0.02 | -0.00 |
| UPS20250912P00083000 | 83.00 | 0.31 | 0.34 | 0.32 | 308 | 1,643 | 28.38% | -0.28 | 0.16 | -0.13 | 0.03 | -0.00 |
| UPS20250912P00084000 | 84.00 | 0.63 | 0.66 | 0.74 | 249 | 2,552 | 27.53% | -0.45 | 0.19 | -0.15 | 0.03 | -0.00 |
| UPS20250912P00085000 | 85.00 | 1.13 | 1.19 | 1.20 | 112 | 1,340 | 28.54% | -0.64 | 0.17 | -0.15 | 0.03 | -0.00 |
| UPS20250912P00086000 | 86.00 | 1.81 | 1.88 | 1.99 | 54 | 1,278 | 27.95% | -0.80 | 0.14 | -0.11 | 0.02 | -0.00 |
| UPS20250912P00087000 | 87.00 | 2.64 | 2.74 | 2.65 | 43 | 259 | 29.63% | -0.89 | 0.09 | -0.07 | 0.01 | -0.00 |
| UPS20250912P00088000 | 88.00 | 3.55 | 3.70 | 3.46 | 44 | 179 | 33.67% | -0.93 | 0.06 | -0.06 | 0.01 | -0.00 |
| UPS20250912P00089000 | 89.00 | 4.55 | 4.65 | 4.35 | 5 | 219 | 41.71% | -0.93 | 0.05 | -0.07 | 0.01 | -0.00 |
| UPS20250912P00090000 | 90.00 | 5.50 | 5.65 | 5.79 | 4 | 118 | 37.87% | -0.98 | 0.02 | -0.03 | 0.00 | -0.00 |
| UPS20250912P00091000 | 91.00 | 6.50 | 8.50 | 0.00 | 0 | 0 | 62.10% | -0.91 | 0.04 | -0.12 | 0.01 | -0.00 |
| UPS20250912P00092000 | 92.00 | 7.35 | 9.65 | 0.00 | 0 | 3 | 79.77% | -0.88 | 0.03 | -0.19 | 0.02 | -0.00 |
| UPS20250912P00093000 | 93.00 | 8.50 | 10.60 | 8.15 | 1 | 2 | 74.71% | -0.92 | 0.03 | -0.12 | 0.01 | -0.00 |
| UPS20250912P00094000 | 94.00 | 9.50 | 11.45 | 9.15 | 1 | 0 | 72.36% | -0.95 | 0.02 | -0.08 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS20250912C00075000 | 75.00 | 9.20 | 11.30 | 0.00 | 0 | 1 | 105.48% | 0.89 | 0.02 | -0.23 | 0.01 | 0.01 |
| UPS20250912C00076000 | 76.00 | 8.20 | 10.30 | 0.00 | 0 | 0 | 120.35% | 0.84 | 0.03 | -0.37 | 0.02 | 0.01 |
| UPS20250912C00077000 | 77.00 | 7.25 | 9.30 | 0.00 | 0 | 2 | 113.98% | 0.82 | 0.03 | -0.38 | 0.02 | 0.01 |
| UPS20250912C00078000 | 78.00 | 6.30 | 8.25 | 0.00 | 0 | 6 | 99.95% | 0.81 | 0.04 | -0.35 | 0.02 | 0.01 |
| UPS20250912C00079000 | 79.00 | 5.25 | 7.25 | 0.00 | 0 | 18 | 67.10% | 0.86 | 0.04 | -0.18 | 0.02 | 0.01 |
| UPS20250912C00080000 | 80.00 | 4.30 | 5.25 | 4.45 | 53 | 77 | 33.11% | 0.96 | 0.04 | -0.03 | 0.01 | 0.01 |
| UPS20250912C00081000 | 81.00 | 3.50 | 3.65 | 3.48 | 12 | 8 | 31.48% | 0.92 | 0.06 | -0.06 | 0.01 | 0.01 |
| UPS20250912C00082000 | 82.00 | 2.42 | 2.70 | 2.98 | 31 | 101 | 30.84% | 0.83 | 0.11 | -0.10 | 0.02 | 0.01 |
| UPS20250912C00083000 | 83.00 | 1.78 | 1.87 | 1.60 | 58 | 193 | 30.04% | 0.71 | 0.15 | -0.14 | 0.03 | 0.00 |
| UPS20250912C00084000 | 84.00 | 1.11 | 1.18 | 1.15 | 529 | 1,037 | 29.32% | 0.55 | 0.18 | -0.16 | 0.03 | 0.00 |
| UPS20250912C00085000 | 85.00 | 0.62 | 0.66 | 0.64 | 904 | 1,045 | 28.59% | 0.37 | 0.17 | -0.15 | 0.03 | 0.00 |
| UPS20250912C00086000 | 86.00 | 0.30 | 0.33 | 0.31 | 998 | 1,642 | 29.10% | 0.22 | 0.13 | -0.11 | 0.02 | 0.00 |
| UPS20250912C00087000 | 87.00 | 0.14 | 0.15 | 0.15 | 712 | 1,526 | 28.99% | 0.11 | 0.09 | -0.07 | 0.02 | 0.00 |
| UPS20250912C00088000 | 88.00 | 0.06 | 0.08 | 0.08 | 717 | 1,491 | 30.08% | 0.06 | 0.05 | -0.04 | 0.01 | 0.00 |
| UPS20250912C00089000 | 89.00 | 0.03 | 0.04 | 0.04 | 159 | 1,151 | 33.22% | 0.04 | 0.03 | -0.03 | 0.01 | 0.00 |
| UPS20250912C00090000 | 90.00 | 0.01 | 0.04 | 0.02 | 213 | 1,082 | 33.86% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| UPS20250912C00091000 | 91.00 | 0.00 | 0.03 | 0.02 | 228 | 1,073 | 38.65% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| UPS20250912C00092000 | 92.00 | 0.00 | 0.02 | 0.03 | 8 | 488 | 47.81% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| UPS20250912C00093000 | 93.00 | 0.00 | 0.05 | 0.02 | 8 | 338 | 51.30% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| UPS20250912C00094000 | 94.00 | 0.00 | 0.05 | 0.00 | 0 | 236 | 55.98% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
