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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CONL20250912P00021000 | 21.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 175.08% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| CONL20250912P00022000 | 22.00 | 0.00 | 0.10 | 0.05 | 156 | 8 | 122.33% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| CONL20250912P00023000 | 23.00 | 0.00 | 0.15 | 0.15 | 8 | 1 | 128.73% | -0.05 | 0.02 | -0.04 | 0.00 | -0.00 |
| CONL20250912P00024000 | 24.00 | 0.15 | 0.20 | 0.17 | 49 | 12 | 117.28% | -0.07 | 0.03 | -0.04 | 0.01 | -0.00 |
| CONL20250912P00025000 | 25.00 | 0.20 | 0.35 | 0.25 | 250 | 88 | 115.72% | -0.10 | 0.04 | -0.06 | 0.01 | -0.00 |
| CONL20250912P00026000 | 26.00 | 0.00 | 0.45 | 0.35 | 150 | 61 | 109.30% | -0.14 | 0.05 | -0.07 | 0.01 | -0.00 |
| CONL20250912P00027000 | 27.00 | 0.45 | 0.60 | 0.50 | 117 | 96 | 108.34% | -0.20 | 0.06 | -0.09 | 0.01 | -0.00 |
| CONL20250912P00028000 | 28.00 | 0.70 | 0.80 | 0.75 | 193 | 66 | 102.15% | -0.27 | 0.08 | -0.10 | 0.01 | -0.00 |
| CONL20250912P00029000 | 29.00 | 1.05 | 1.20 | 1.05 | 116 | 57 | 101.46% | -0.35 | 0.09 | -0.12 | 0.02 | -0.00 |
| CONL20250912P00030000 | 30.00 | 1.50 | 1.65 | 1.55 | 171 | 135 | 98.22% | -0.44 | 0.10 | -0.12 | 0.02 | -0.00 |
| CONL20250912P00030500 | 30.50 | 1.75 | 1.90 | 1.75 | 6 | 1 | 102.00% | -0.49 | 0.09 | -0.13 | 0.02 | -0.00 |
| CONL20250912P00031000 | 31.00 | 2.00 | 2.20 | 1.98 | 38 | 38 | 101.39% | -0.54 | 0.09 | -0.12 | 0.02 | -0.00 |
| CONL20250912P00031500 | 31.50 | 1.90 | 2.95 | 0.00 | 0 | 10 | 100.93% | -0.58 | 0.09 | -0.12 | 0.02 | -0.00 |
| CONL20250912P00032000 | 32.00 | 2.65 | 2.85 | 2.57 | 63 | 49 | 91.19% | -0.64 | 0.10 | -0.10 | 0.02 | -0.00 |
| CONL20250912P00032500 | 32.50 | 3.00 | 3.20 | 3.03 | 7 | 12 | 97.49% | -0.67 | 0.09 | -0.11 | 0.02 | -0.00 |
| CONL20250912P00033000 | 33.00 | 3.40 | 3.60 | 3.45 | 20 | 47 | 101.31% | -0.70 | 0.08 | -0.11 | 0.01 | -0.00 |
| CONL20250912P00033500 | 33.50 | 3.60 | 4.60 | 4.50 | 2 | 12 | 95.03% | -0.75 | 0.08 | -0.09 | 0.01 | -0.01 |
| CONL20250912P00034000 | 34.00 | 4.20 | 4.40 | 4.57 | 2 | 11 | 102.63% | -0.77 | 0.07 | -0.09 | 0.01 | -0.01 |
| CONL20250912P00034500 | 34.50 | 3.20 | 6.50 | 5.35 | 10 | 2 | 113.90% | -0.77 | 0.06 | -0.10 | 0.01 | -0.01 |
| CONL20250912P00035000 | 35.00 | 5.00 | 5.40 | 5.15 | 5 | 18 | 103.87% | -0.82 | 0.06 | -0.08 | 0.01 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CONL20250912C00021000 | 21.00 | 8.80 | 11.30 | 0.00 | 0 | 5 | 210.90% | 0.92 | 0.02 | -0.09 | 0.01 | 0.00 |
| CONL20250912C00022000 | 22.00 | 7.90 | 10.40 | 0.00 | 0 | 0 | 174.04% | 0.92 | 0.02 | -0.07 | 0.01 | 0.00 |
| CONL20250912C00023000 | 23.00 | 6.80 | 9.40 | 0.00 | 0 | 0 | 146.62% | 0.93 | 0.02 | -0.06 | 0.01 | 0.00 |
| CONL20250912C00024000 | 24.00 | 4.50 | 8.20 | 0.00 | 0 | 0 | 217.19% | 0.82 | 0.03 | -0.17 | 0.01 | 0.00 |
| CONL20250912C00025000 | 25.00 | 3.70 | 7.50 | 5.33 | 1 | 2 | 103.45% | 0.92 | 0.03 | -0.04 | 0.01 | 0.00 |
| CONL20250912C00026000 | 26.00 | 4.40 | 4.70 | 0.00 | 0 | 22 | 121.27% | 0.84 | 0.05 | -0.09 | 0.01 | 0.00 |
| CONL20250912C00027000 | 27.00 | 3.50 | 3.90 | 4.02 | 1 | 0 | 105.55% | 0.80 | 0.06 | -0.09 | 0.01 | 0.00 |
| CONL20250912C00028000 | 28.00 | 2.60 | 3.10 | 2.75 | 3 | 43 | 101.60% | 0.73 | 0.08 | -0.10 | 0.01 | 0.00 |
| CONL20250912C00029000 | 29.00 | 2.25 | 2.45 | 2.40 | 36 | 6 | 102.57% | 0.65 | 0.09 | -0.12 | 0.02 | 0.00 |
| CONL20250912C00030000 | 30.00 | 1.70 | 1.85 | 2.00 | 145 | 1 | 100.76% | 0.55 | 0.09 | -0.12 | 0.02 | 0.00 |
| CONL20250912C00030500 | 30.50 | 1.45 | 1.65 | 1.65 | 5 | 0 | 100.01% | 0.51 | 0.09 | -0.12 | 0.02 | 0.00 |
| CONL20250912C00031000 | 31.00 | 1.30 | 1.40 | 1.40 | 16 | 34 | 100.87% | 0.46 | 0.09 | -0.12 | 0.02 | 0.00 |
| CONL20250912C00031500 | 31.50 | 1.05 | 1.20 | 1.17 | 91 | 24 | 100.39% | 0.42 | 0.09 | -0.12 | 0.02 | 0.00 |
| CONL20250912C00032000 | 32.00 | 0.95 | 1.05 | 0.97 | 597 | 71 | 101.69% | 0.38 | 0.09 | -0.12 | 0.02 | 0.00 |
| CONL20250912C00032500 | 32.50 | 0.75 | 0.90 | 0.95 | 60 | 10 | 101.79% | 0.34 | 0.08 | -0.11 | 0.02 | 0.00 |
| CONL20250912C00033000 | 33.00 | 0.65 | 0.80 | 0.80 | 260 | 156 | 100.62% | 0.29 | 0.08 | -0.11 | 0.01 | 0.00 |
| CONL20250912C00033500 | 33.50 | 0.55 | 0.70 | 0.60 | 11 | 37 | 99.89% | 0.26 | 0.08 | -0.10 | 0.01 | 0.00 |
| CONL20250912C00034000 | 34.00 | 0.50 | 0.60 | 0.65 | 138 | 67 | 101.78% | 0.23 | 0.07 | -0.09 | 0.01 | 0.00 |
| CONL20250912C00034500 | 34.50 | 0.00 | 0.50 | 0.55 | 7 | 23 | 93.94% | 0.18 | 0.07 | -0.07 | 0.01 | 0.00 |
| CONL20250912C00035000 | 35.00 | 0.35 | 0.45 | 0.43 | 90 | 139 | 105.10% | 0.18 | 0.06 | -0.08 | 0.01 | 0.00 |
