Tamat tempoh
Puts
untuk tarikh pasaran September 05, 2025
Calls
untuk tarikh pasaran September 05, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PRU20250919P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 192 | 70.51% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PRU20250919P00080000 | 80.00 | 0.00 | 0.05 | 0.02 | 2 | 107 | 58.43% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PRU20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 473 | 51.35% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| PRU20250919P00087500 | 87.50 | 0.05 | 0.10 | 0.09 | 43 | 153 | 48.17% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| PRU20250919P00090000 | 90.00 | 0.00 | 0.15 | 0.10 | 3 | 385 | 44.01% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| PRU20250919P00092500 | 92.50 | 0.10 | 0.25 | 0.00 | 0 | 359 | 40.60% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| PRU20250919P00095000 | 95.00 | 0.10 | 0.25 | 0.18 | 39 | 884 | 35.02% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| PRU20250919P00097500 | 97.50 | 0.20 | 0.70 | 0.30 | 12 | 572 | 31.44% | -0.09 | 0.02 | -0.04 | 0.03 | -0.00 |
| PRU20250919P00100000 | 100.00 | 0.05 | 0.55 | 0.47 | 354 | 782 | 28.39% | -0.15 | 0.04 | -0.05 | 0.05 | -0.01 |
| PRU20250919P00105000 | 105.00 | 1.40 | 2.00 | 1.43 | 59 | 868 | 23.26% | -0.43 | 0.08 | -0.07 | 0.08 | -0.02 |
| PRU20250919P00110000 | 110.00 | 2.80 | 5.90 | 0.00 | 0 | 332 | 22.38% | -0.81 | 0.06 | -0.04 | 0.06 | -0.02 |
| PRU20250919P00115000 | 115.00 | 7.40 | 10.50 | 0.00 | 0 | 170 | 35.53% | -0.88 | 0.03 | -0.05 | 0.04 | -0.03 |
| PRU20250919P00120000 | 120.00 | 13.40 | 15.70 | 15.30 | 29 | 124 | 38.65% | -0.95 | 0.01 | -0.03 | 0.02 | -0.02 |
| PRU20250919P00125000 | 125.00 | 18.30 | 21.00 | 0.00 | 0 | 3 | 45.12% | -0.97 | 0.01 | -0.02 | 0.01 | -0.02 |
| PRU20250919P00130000 | 130.00 | 23.30 | 26.30 | 25.30 | 29 | 25 | 85.96% | -0.87 | 0.01 | -0.13 | 0.04 | -0.03 |
| PRU20250919P00135000 | 135.00 | 28.10 | 31.30 | 0.00 | 0 | 0 | 101.51% | -0.87 | 0.01 | -0.15 | 0.04 | -0.03 |
| PRU20250919P00140000 | 140.00 | 33.80 | 36.20 | 0.00 | 0 | 0 | 85.40% | -0.95 | 0.01 | -0.07 | 0.02 | -0.03 |
| PRU20250919P00145000 | 145.00 | 38.70 | 41.20 | 0.00 | 0 | 0 | 96.04% | -0.94 | 0.01 | -0.07 | 0.02 | -0.03 |
| PRU20250919P00150000 | 150.00 | 43.30 | 46.20 | 0.00 | 0 | 0 | 84.21% | -0.98 | 0.00 | -0.03 | 0.01 | -0.02 |
| PRU20250919P00155000 | 155.00 | 48.20 | 51.30 | 0.00 | 0 | 0 | 82.59% | -0.99 | 0.00 | -0.01 | 0.00 | -0.01 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PRU20250919C00075000 | 75.00 | 29.60 | 32.10 | 0.00 | 0 | 0 | 92.15% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| PRU20250919C00080000 | 80.00 | 24.60 | 27.80 | 0.00 | 0 | 2 | 76.51% | 0.97 | 0.00 | -0.03 | 0.01 | 0.03 |
| PRU20250919C00085000 | 85.00 | 19.70 | 22.20 | 0.00 | 0 | 0 | 67.58% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| PRU20250919C00087500 | 87.50 | 17.20 | 19.70 | 0.00 | 0 | 0 | 59.94% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| PRU20250919C00090000 | 90.00 | 14.80 | 17.30 | 0.00 | 0 | 0 | 52.42% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| PRU20250919C00092500 | 92.50 | 12.20 | 14.50 | 0.00 | 0 | 0 | 46.94% | 0.93 | 0.01 | -0.04 | 0.03 | 0.03 |
| PRU20250919C00095000 | 95.00 | 9.90 | 12.50 | 0.00 | 0 | 0 | 42.48% | 0.91 | 0.02 | -0.05 | 0.03 | 0.03 |
| PRU20250919C00097500 | 97.50 | 7.70 | 9.90 | 0.00 | 0 | 1 | 36.98% | 0.87 | 0.03 | -0.05 | 0.04 | 0.03 |
| PRU20250919C00100000 | 100.00 | 5.80 | 8.30 | 5.75 | 2 | 304 | 27.48% | 0.85 | 0.04 | -0.05 | 0.05 | 0.03 |
| PRU20250919C00105000 | 105.00 | 2.20 | 4.50 | 2.37 | 15 | 1,079 | 23.57% | 0.57 | 0.08 | -0.07 | 0.08 | 0.02 |
| PRU20250919C00110000 | 110.00 | 0.35 | 1.20 | 0.37 | 270 | 3,322 | 21.06% | 0.18 | 0.06 | -0.04 | 0.05 | 0.01 |
| PRU20250919C00115000 | 115.00 | 0.05 | 0.30 | 0.12 | 21 | 4,060 | 25.28% | 0.05 | 0.02 | -0.02 | 0.02 | 0.00 |
| PRU20250919C00120000 | 120.00 | 0.00 | 0.20 | 0.20 | 1 | 673 | 31.44% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| PRU20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.03 | 4 | 575 | 36.32% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| PRU20250919C00130000 | 130.00 | 0.00 | 1.35 | 0.00 | 0 | 241 | 70.46% | 0.08 | 0.01 | -0.07 | 0.03 | 0.00 |
| PRU20250919C00135000 | 135.00 | 0.00 | 1.55 | 0.00 | 0 | 550 | 83.42% | 0.08 | 0.01 | -0.09 | 0.03 | 0.00 |
| PRU20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 148 | 92.57% | 0.07 | 0.01 | -0.09 | 0.03 | 0.00 |
| PRU20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 55 | 97.31% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| PRU20250919C00150000 | 150.00 | 0.00 | 1.80 | 0.00 | 0 | 95 | 109.35% | 0.06 | 0.01 | -0.10 | 0.03 | 0.00 |
| PRU20250919C00155000 | 155.00 | 0.00 | 1.40 | 0.00 | 0 | 44 | 121.88% | 0.07 | 0.01 | -0.12 | 0.03 | 0.00 |
