Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 11, 2025
Calls
untuk tanggal pasar September 11, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTS20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 170.68% | -0.06 | 0.00 | -0.27 | 0.03 | -0.00 |
| ZTS20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 28 | 152.90% | -0.07 | 0.00 | -0.26 | 0.03 | -0.00 |
| ZTS20250919P00115000 | 115.00 | 0.00 | 1.00 | 0.00 | 0 | 6 | 107.46% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| ZTS20250919P00120000 | 120.00 | 0.00 | 1.15 | 0.00 | 0 | 22 | 93.31% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| ZTS20250919P00125000 | 125.00 | 0.00 | 1.15 | 0.00 | 0 | 22 | 79.49% | -0.05 | 0.01 | -0.11 | 0.02 | -0.00 |
| ZTS20250919P00130000 | 130.00 | 0.00 | 0.70 | 0.00 | 0 | 388 | 55.01% | -0.03 | 0.01 | -0.05 | 0.02 | -0.00 |
| ZTS20250919P00135000 | 135.00 | 0.05 | 0.50 | 0.13 | 6 | 4,667 | 40.15% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| ZTS20250919P00140000 | 140.00 | 0.15 | 0.25 | 0.20 | 3 | 817 | 33.31% | -0.06 | 0.02 | -0.05 | 0.03 | -0.00 |
| ZTS20250919P00145000 | 145.00 | 0.40 | 0.75 | 0.56 | 8 | 5,206 | 27.56% | -0.16 | 0.04 | -0.09 | 0.06 | -0.00 |
| ZTS20250919P00150000 | 150.00 | 1.70 | 2.20 | 2.00 | 2 | 1,052 | 24.68% | -0.43 | 0.07 | -0.14 | 0.09 | -0.01 |
| ZTS20250919P00155000 | 155.00 | 3.20 | 6.80 | 4.88 | 3 | 483 | 24.41% | -0.77 | 0.06 | -0.11 | 0.07 | -0.02 |
| ZTS20250919P00160000 | 160.00 | 7.70 | 11.30 | 0.00 | 0 | 195 | 33.89% | -0.88 | 0.03 | -0.10 | 0.05 | -0.02 |
| ZTS20250919P00165000 | 165.00 | 12.30 | 16.30 | 0.00 | 0 | 40 | 56.83% | -0.85 | 0.02 | -0.19 | 0.05 | -0.02 |
| ZTS20250919P00170000 | 170.00 | 17.30 | 21.30 | 0.00 | 0 | 37 | 71.08% | -0.86 | 0.01 | -0.22 | 0.05 | -0.02 |
| ZTS20250919P00175000 | 175.00 | 22.30 | 26.30 | 24.31 | 1 | 3 | 82.54% | -0.88 | 0.01 | -0.23 | 0.05 | -0.02 |
| ZTS20250919P00180000 | 180.00 | 27.30 | 31.30 | 0.00 | 0 | 3 | 97.81% | -0.87 | 0.01 | -0.28 | 0.05 | -0.02 |
| ZTS20250919P00185000 | 185.00 | 32.30 | 36.30 | 0.00 | 0 | 4 | 80.69% | -0.95 | 0.01 | -0.11 | 0.02 | -0.02 |
| ZTS20250919P00190000 | 190.00 | 37.30 | 41.30 | 39.34 | 1 | 0 | 74.31% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| ZTS20250919P00195000 | 195.00 | 42.30 | 46.30 | 0.00 | 0 | 0 | 101.77% | -0.95 | 0.00 | -0.14 | 0.02 | -0.02 |
| ZTS20250919P00200000 | 200.00 | 47.30 | 51.30 | 0.00 | 0 | 0 | 143.88% | -0.89 | 0.01 | -0.37 | 0.04 | -0.03 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZTS20250919C00105000 | 105.00 | 43.90 | 47.90 | 0.00 | 0 | 0 | 189.51% | 0.92 | 0.00 | -0.36 | 0.03 | 0.02 |
| ZTS20250919C00110000 | 110.00 | 38.80 | 42.90 | 0.00 | 0 | 0 | 101.29% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| ZTS20250919C00115000 | 115.00 | 33.90 | 37.80 | 0.00 | 0 | 0 | 68.97% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| ZTS20250919C00120000 | 120.00 | 28.90 | 32.80 | 0.00 | 0 | 1 | 119.97% | 0.92 | 0.01 | -0.25 | 0.03 | 0.02 |
| ZTS20250919C00125000 | 125.00 | 23.90 | 27.90 | 0.00 | 0 | 5 | 57.63% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| ZTS20250919C00130000 | 130.00 | 19.00 | 23.00 | 0.00 | 0 | 1 | 73.62% | 0.92 | 0.01 | -0.14 | 0.03 | 0.03 |
| ZTS20250919C00135000 | 135.00 | 14.10 | 18.00 | 0.00 | 0 | 17 | 51.39% | 0.93 | 0.01 | -0.09 | 0.03 | 0.03 |
| ZTS20250919C00140000 | 140.00 | 9.20 | 12.80 | 0.00 | 0 | 11 | 37.81% | 0.91 | 0.02 | -0.08 | 0.04 | 0.03 |
| ZTS20250919C00145000 | 145.00 | 5.80 | 8.00 | 0.00 | 0 | 83 | 29.55% | 0.82 | 0.04 | -0.11 | 0.06 | 0.03 |
| ZTS20250919C00150000 | 150.00 | 2.50 | 3.00 | 3.51 | 4 | 394 | 25.97% | 0.57 | 0.07 | -0.15 | 0.09 | 0.02 |
| ZTS20250919C00155000 | 155.00 | 0.65 | 0.90 | 0.95 | 22 | 1,369 | 24.86% | 0.24 | 0.06 | -0.11 | 0.07 | 0.01 |
| ZTS20250919C00160000 | 160.00 | 0.10 | 0.30 | 0.21 | 48 | 1,091 | 26.21% | 0.07 | 0.02 | -0.05 | 0.03 | 0.00 |
| ZTS20250919C00165000 | 165.00 | 0.10 | 0.25 | 0.15 | 53 | 678 | 36.46% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| ZTS20250919C00170000 | 170.00 | 0.00 | 0.30 | 0.10 | 1 | 450 | 44.61% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| ZTS20250919C00175000 | 175.00 | 0.00 | 0.10 | 0.05 | 5 | 294 | 45.09% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| ZTS20250919C00180000 | 180.00 | 0.00 | 1.15 | 0.00 | 0 | 333 | 72.59% | 0.06 | 0.01 | -0.11 | 0.03 | 0.00 |
| ZTS20250919C00185000 | 185.00 | 0.00 | 1.40 | 0.00 | 0 | 115 | 88.76% | 0.07 | 0.01 | -0.16 | 0.03 | 0.00 |
| ZTS20250919C00190000 | 190.00 | 0.00 | 1.55 | 0.00 | 0 | 73 | 97.52% | 0.07 | 0.01 | -0.16 | 0.03 | 0.00 |
| ZTS20250919C00195000 | 195.00 | 0.00 | 1.60 | 0.00 | 0 | 105 | 109.46% | 0.07 | 0.01 | -0.19 | 0.03 | 0.00 |
| ZTS20250919C00200000 | 200.00 | 0.00 | 1.60 | 0.00 | 0 | 65 | 117.62% | 0.06 | 0.00 | -0.19 | 0.03 | 0.00 |
