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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLF20250912P00006500 | 6.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 431.42% | -0.11 | 0.03 | -0.09 | 0.00 | -0.00 |
| CLF20250912P00007000 | 7.00 | 0.00 | 0.74 | 0.00 | 0 | 9 | 355.75% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| CLF20250912P00007500 | 7.50 | 0.00 | 0.53 | 0.00 | 0 | 407 | 283.30% | -0.10 | 0.04 | -0.06 | 0.00 | -0.00 |
| CLF20250912P00008000 | 8.00 | 0.00 | 0.01 | 0.01 | 12 | 203 | 134.63% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| CLF20250912P00008500 | 8.50 | 0.00 | 0.04 | 0.04 | 7 | 380 | 114.55% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| CLF20250912P00009000 | 9.00 | 0.01 | 0.02 | 0.03 | 35 | 443 | 90.57% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| CLF20250912P00009500 | 9.50 | 0.00 | 0.05 | 0.03 | 8 | 5,808 | 76.67% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| CLF20250912P00010000 | 10.00 | 0.02 | 0.04 | 0.04 | 357 | 732 | 63.89% | -0.07 | 0.13 | -0.01 | 0.00 | -0.00 |
| CLF20250912P00010500 | 10.50 | 0.08 | 0.10 | 0.09 | 424 | 497 | 62.62% | -0.17 | 0.25 | -0.02 | 0.00 | -0.00 |
| CLF20250912P00011000 | 11.00 | 0.20 | 0.23 | 0.21 | 431 | 207 | 59.03% | -0.32 | 0.38 | -0.02 | 0.01 | -0.00 |
| CLF20250912P00011500 | 11.50 | 0.40 | 0.44 | 0.43 | 3,029 | 267 | 57.57% | -0.53 | 0.43 | -0.03 | 0.01 | -0.00 |
| CLF20250912P00012000 | 12.00 | 0.73 | 0.76 | 0.76 | 1,481 | 188 | 57.04% | -0.73 | 0.36 | -0.02 | 0.01 | -0.00 |
| CLF20250912P00012500 | 12.50 | 1.11 | 1.55 | 1.37 | 3 | 20 | 44.28% | -0.93 | 0.19 | -0.01 | 0.00 | -0.00 |
| CLF20250912P00013000 | 13.00 | 1.57 | 2.26 | 0.00 | 0 | 22 | 160.01% | -0.68 | 0.14 | -0.06 | 0.01 | -0.00 |
| CLF20250912P00013500 | 13.50 | 1.63 | 2.25 | 2.23 | 45 | 0 | 67.68% | -0.96 | 0.08 | -0.01 | 0.00 | -0.00 |
| CLF20250912P00014000 | 14.00 | 2.06 | 2.68 | 2.81 | 70 | 5 | 317.00% | -0.60 | 0.08 | -0.14 | 0.01 | -0.00 |
| CLF20250912P00014500 | 14.50 | 3.10 | 3.15 | 3.20 | 42 | 0 | 104.49% | -0.94 | 0.07 | -0.01 | 0.00 | -0.00 |
| CLF20250912P00015000 | 15.00 | 2.78 | 5.45 | 0.00 | 0 | 0 | 337.79% | -0.64 | 0.07 | -0.15 | 0.01 | -0.00 |
| CLF20250912P00015500 | 15.50 | 2.92 | 6.25 | 0.00 | 0 | 0 | 354.67% | -0.64 | 0.07 | -0.15 | 0.01 | -0.00 |
| CLF20250912P00016000 | 16.00 | 4.55 | 6.75 | 0.00 | 0 | 0 | 370.60% | -0.65 | 0.06 | -0.16 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLF20250912C00006500 | 6.50 | 4.80 | 6.85 | 0.00 | 0 | 0 | 495.75% | 0.88 | 0.03 | -0.11 | 0.00 | 0.00 |
| CLF20250912C00007000 | 7.00 | 3.45 | 6.20 | 0.00 | 0 | 2 | 447.97% | 0.86 | 0.03 | -0.11 | 0.00 | 0.00 |
| CLF20250912C00007500 | 7.50 | 3.85 | 4.00 | 3.67 | 14 | 59 | 151.88% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00008000 | 8.00 | 3.35 | 3.50 | 0.00 | 0 | 54 | 170.79% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| CLF20250912C00008500 | 8.50 | 2.60 | 3.10 | 2.77 | 40 | 95 | 120.82% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00009000 | 9.00 | 2.35 | 2.93 | 2.04 | 5 | 525 | 100.58% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00009500 | 9.50 | 1.88 | 2.44 | 1.81 | 54 | 235 | 73.75% | 0.96 | 0.07 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00010000 | 10.00 | 1.41 | 1.47 | 1.42 | 550 | 664 | 66.79% | 0.92 | 0.13 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00010500 | 10.50 | 0.96 | 1.00 | 0.98 | 943 | 785 | 62.87% | 0.83 | 0.25 | -0.02 | 0.00 | 0.00 |
| CLF20250912C00011000 | 11.00 | 0.58 | 0.61 | 0.59 | 1,868 | 2,483 | 60.03% | 0.67 | 0.38 | -0.02 | 0.01 | 0.00 |
| CLF20250912C00011500 | 11.50 | 0.30 | 0.33 | 0.30 | 2,507 | 1,956 | 57.62% | 0.47 | 0.43 | -0.03 | 0.01 | 0.00 |
| CLF20250912C00012000 | 12.00 | 0.13 | 0.15 | 0.13 | 2,421 | 1,063 | 55.08% | 0.26 | 0.37 | -0.02 | 0.01 | 0.00 |
| CLF20250912C00012500 | 12.50 | 0.05 | 0.07 | 0.06 | 1,549 | 374 | 57.06% | 0.13 | 0.23 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00013000 | 13.00 | 0.02 | 0.04 | 0.03 | 98 | 173 | 63.12% | 0.07 | 0.14 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00013500 | 13.50 | 0.01 | 0.02 | 0.01 | 40 | 114 | 67.03% | 0.04 | 0.08 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00014000 | 14.00 | 0.00 | 0.22 | 0.00 | 0 | 54 | 120.74% | 0.13 | 0.11 | -0.03 | 0.00 | 0.00 |
| CLF20250912C00014500 | 14.50 | 0.00 | 0.29 | 0.00 | 0 | 69 | 145.42% | 0.14 | 0.10 | -0.04 | 0.00 | 0.00 |
| CLF20250912C00015000 | 15.00 | 0.00 | 0.01 | 0.00 | 0 | 306 | 85.20% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| CLF20250912C00015500 | 15.50 | 0.00 | 0.10 | 0.00 | 0 | 37 | 134.38% | 0.06 | 0.06 | -0.02 | 0.00 | 0.00 |
| CLF20250912C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 241.03% | 0.20 | 0.07 | -0.08 | 0.00 | 0.00 |
