Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL20250912P00027000 | 27.00 | 0.00 | 0.03 | 0.01 | 1 | 132 | 54.36% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| CCL20250912P00027500 | 27.50 | 0.00 | 0.04 | 0.00 | 0 | 4 | 51.07% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| CCL20250912P00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 577 | 45.37% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| CCL20250912P00028500 | 28.50 | 0.02 | 0.05 | 0.04 | 543 | 6 | 44.06% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| CCL20250912P00029000 | 29.00 | 0.03 | 0.06 | 0.05 | 6 | 227 | 40.86% | -0.06 | 0.07 | -0.02 | 0.01 | -0.00 |
| CCL20250912P00029500 | 29.50 | 0.06 | 0.09 | 0.09 | 237 | 180 | 38.03% | -0.10 | 0.10 | -0.02 | 0.01 | -0.00 |
| CCL20250912P00030000 | 30.00 | 0.11 | 0.14 | 0.13 | 43 | 349 | 36.27% | -0.15 | 0.15 | -0.03 | 0.01 | -0.00 |
| CCL20250912P00030500 | 30.50 | 0.20 | 0.23 | 0.22 | 157 | 183 | 35.32% | -0.23 | 0.20 | -0.03 | 0.01 | -0.00 |
| CCL20250912P00031000 | 31.00 | 0.33 | 0.36 | 0.35 | 282 | 558 | 33.93% | -0.34 | 0.25 | -0.04 | 0.02 | -0.00 |
| CCL20250912P00031500 | 31.50 | 0.50 | 0.55 | 0.54 | 282 | 156 | 33.40% | -0.47 | 0.27 | -0.04 | 0.02 | -0.00 |
| CCL20250912P00032000 | 32.00 | 0.79 | 0.83 | 0.79 | 89 | 334 | 33.01% | -0.61 | 0.27 | -0.04 | 0.02 | -0.00 |
| CCL20250912P00032500 | 32.50 | 1.13 | 1.18 | 1.08 | 34 | 85 | 32.74% | -0.73 | 0.23 | -0.03 | 0.01 | -0.00 |
| CCL20250912P00033000 | 33.00 | 1.53 | 1.58 | 1.11 | 134 | 47 | 33.89% | -0.82 | 0.18 | -0.03 | 0.01 | -0.00 |
| CCL20250912P00033500 | 33.50 | 1.81 | 2.13 | 0.00 | 0 | 3 | 27.61% | -0.95 | 0.11 | -0.01 | 0.00 | -0.00 |
| CCL20250912P00034000 | 34.00 | 2.18 | 3.05 | 0.00 | 0 | 0 | 51.82% | -0.84 | 0.11 | -0.04 | 0.01 | -0.00 |
| CCL20250912P00034500 | 34.50 | 2.90 | 3.05 | 0.00 | 0 | 3 | 41.32% | -0.94 | 0.07 | -0.02 | 0.01 | -0.00 |
| CCL20250912P00035000 | 35.00 | 3.40 | 3.50 | 3.33 | 1 | 0 | 39.53% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| CCL20250912P00036000 | 36.00 | 4.40 | 4.50 | 4.32 | 4 | 0 | 59.49% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
| CCL20250912P00037000 | 37.00 | 5.40 | 5.50 | 0.00 | 0 | 0 | 69.00% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| CCL20250912P00038000 | 38.00 | 6.40 | 6.50 | 0.00 | 0 | 1 | 78.01% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL20250912C00027000 | 27.00 | 4.55 | 4.65 | 4.95 | 4 | 15 | 60.21% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| CCL20250912C00027500 | 27.50 | 4.00 | 4.15 | 0.00 | 0 | 9 | 39.87% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| CCL20250912C00028000 | 28.00 | 3.50 | 3.65 | 3.55 | 2 | 4 | 54.36% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| CCL20250912C00028500 | 28.50 | 3.05 | 3.15 | 0.00 | 0 | 6 | 46.45% | 0.95 | 0.05 | -0.01 | 0.00 | 0.01 |
| CCL20250912C00029000 | 29.00 | 1.97 | 3.15 | 0.00 | 0 | 84 | 83.88% | 0.78 | 0.08 | -0.08 | 0.01 | 0.00 |
| CCL20250912C00029500 | 29.50 | 2.11 | 2.25 | 2.55 | 2 | 23 | 34.54% | 0.92 | 0.09 | -0.01 | 0.01 | 0.01 |
| CCL20250912C00030000 | 30.00 | 1.69 | 1.78 | 1.70 | 27 | 259 | 37.82% | 0.84 | 0.15 | -0.03 | 0.01 | 0.00 |
| CCL20250912C00030500 | 30.50 | 1.28 | 1.32 | 1.32 | 111 | 61 | 36.13% | 0.76 | 0.19 | -0.04 | 0.01 | 0.00 |
| CCL20250912C00031000 | 31.00 | 0.91 | 0.95 | 0.95 | 109 | 559 | 34.92% | 0.66 | 0.24 | -0.04 | 0.02 | 0.00 |
| CCL20250912C00031500 | 31.50 | 0.62 | 0.65 | 0.62 | 169 | 438 | 32.80% | 0.53 | 0.28 | -0.04 | 0.02 | 0.00 |
| CCL20250912C00032000 | 32.00 | 0.38 | 0.42 | 0.37 | 676 | 608 | 33.72% | 0.40 | 0.26 | -0.04 | 0.02 | 0.00 |
| CCL20250912C00032500 | 32.50 | 0.22 | 0.25 | 0.24 | 1,115 | 404 | 33.65% | 0.28 | 0.23 | -0.04 | 0.01 | 0.00 |
| CCL20250912C00033000 | 33.00 | 0.12 | 0.15 | 0.13 | 408 | 512 | 33.02% | 0.18 | 0.18 | -0.03 | 0.01 | 0.00 |
| CCL20250912C00033500 | 33.50 | 0.06 | 0.09 | 0.07 | 19 | 949 | 34.39% | 0.11 | 0.13 | -0.02 | 0.01 | 0.00 |
| CCL20250912C00034000 | 34.00 | 0.03 | 0.06 | 0.05 | 45 | 314 | 34.28% | 0.06 | 0.08 | -0.01 | 0.01 | 0.00 |
| CCL20250912C00034500 | 34.50 | 0.01 | 0.04 | 0.04 | 11 | 35 | 36.01% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| CCL20250912C00035000 | 35.00 | 0.01 | 0.03 | 0.03 | 40 | 397 | 38.99% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| CCL20250912C00036000 | 36.00 | 0.00 | 0.02 | 0.01 | 1 | 17 | 43.18% | 0.02 | 0.02 | -0.00 | 0.00 | 0.00 |
| CCL20250912C00037000 | 37.00 | 0.00 | 0.01 | 0.01 | 105 | 111 | 46.62% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CCL20250912C00038000 | 38.00 | 0.00 | 0.01 | 0.00 | 0 | 3 | 53.42% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
