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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPB20250912P00029000 | 29.00 | 0.00 | 0.80 | 0.00 | 0 | 78 | 89.24% | -0.10 | 0.04 | -0.05 | 0.01 | -0.00 |
| CPB20250912P00029500 | 29.50 | 0.00 | 0.35 | 0.00 | 0 | 19 | 78.76% | -0.10 | 0.05 | -0.04 | 0.01 | -0.00 |
| CPB20250912P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 332 | 46.37% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| CPB20250912P00030500 | 30.50 | 0.00 | 0.05 | 0.00 | 0 | 38 | 40.95% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| CPB20250912P00031000 | 31.00 | 0.00 | 0.10 | 0.05 | 2 | 34 | 40.86% | -0.06 | 0.06 | -0.02 | 0.01 | -0.00 |
| CPB20250912P00031500 | 31.50 | 0.00 | 0.05 | 0.03 | 16 | 142 | 30.07% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| CPB20250912P00032000 | 32.00 | 0.05 | 0.10 | 0.06 | 22 | 93 | 32.08% | -0.10 | 0.12 | -0.02 | 0.01 | -0.00 |
| CPB20250912P00032500 | 32.50 | 0.00 | 0.15 | 0.11 | 37 | 40 | 27.80% | -0.15 | 0.18 | -0.02 | 0.01 | -0.00 |
| CPB20250912P00033000 | 33.00 | 0.00 | 0.20 | 0.26 | 9 | 53 | 22.06% | -0.21 | 0.28 | -0.02 | 0.01 | -0.00 |
| CPB20250912P00033500 | 33.50 | 0.20 | 0.30 | 0.30 | 103 | 1 | 26.21% | -0.40 | 0.31 | -0.03 | 0.02 | -0.00 |
| CPB20250912P00034000 | 34.00 | 0.00 | 0.55 | 0.50 | 4 | 7 | 26.49% | -0.56 | 0.32 | -0.04 | 0.02 | -0.00 |
| CPB20250912P00034500 | 34.50 | 0.70 | 0.80 | 0.75 | 121 | 9 | 27.14% | -0.70 | 0.28 | -0.03 | 0.02 | -0.00 |
| CPB20250912P00035000 | 35.00 | 1.05 | 1.15 | 1.40 | 3 | 0 | 27.50% | -0.82 | 0.21 | -0.03 | 0.01 | -0.00 |
| CPB20250912P00035500 | 35.50 | 1.45 | 1.60 | 0.00 | 0 | 9 | 31.86% | -0.86 | 0.15 | -0.02 | 0.01 | -0.00 |
| CPB20250912P00036000 | 36.00 | 0.75 | 2.05 | 0.00 | 0 | 0 | 37.90% | -0.88 | 0.12 | -0.03 | 0.01 | -0.00 |
| CPB20250912P00036500 | 36.50 | 0.70 | 3.00 | 0.00 | 0 | 0 | 36.66% | -0.94 | 0.08 | -0.02 | 0.01 | -0.00 |
| CPB20250912P00037000 | 37.00 | 1.75 | 5.10 | 0.00 | 0 | 0 | 144.36% | -0.64 | 0.06 | -0.19 | 0.02 | -0.00 |
| CPB20250912P00037500 | 37.50 | 1.75 | 5.10 | 0.00 | 0 | 0 | 70.34% | -0.84 | 0.07 | -0.06 | 0.01 | -0.00 |
| CPB20250912P00038000 | 38.00 | 2.70 | 5.80 | 0.00 | 0 | 0 | 50.92% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
| CPB20250912P00039000 | 39.00 | 3.20 | 6.80 | 0.00 | 0 | 0 | 204.16% | -0.64 | 0.04 | -0.26 | 0.02 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPB20250912C00029000 | 29.00 | 2.95 | 6.80 | 0.00 | 0 | 0 | 55.36% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| CPB20250912C00029500 | 29.50 | 2.60 | 6.30 | 0.00 | 0 | 0 | 162.99% | 0.76 | 0.04 | -0.17 | 0.01 | 0.00 |
| CPB20250912C00030000 | 30.00 | 4.00 | 5.40 | 3.85 | 10 | 14 | 60.78% | 0.93 | 0.05 | -0.03 | 0.01 | 0.01 |
| CPB20250912C00030500 | 30.50 | 1.70 | 3.90 | 0.00 | 0 | 1 | 54.14% | 0.92 | 0.06 | -0.03 | 0.01 | 0.01 |
| CPB20250912C00031000 | 31.00 | 1.40 | 3.20 | 0.00 | 0 | 21 | 47.48% | 0.91 | 0.07 | -0.02 | 0.01 | 0.01 |
| CPB20250912C00031500 | 31.50 | 2.50 | 2.65 | 2.28 | 1 | 19 | 33.66% | 0.94 | 0.08 | -0.01 | 0.01 | 0.01 |
| CPB20250912C00032000 | 32.00 | 2.05 | 2.20 | 1.80 | 101 | 157 | 29.57% | 0.91 | 0.11 | -0.01 | 0.01 | 0.01 |
| CPB20250912C00032500 | 32.50 | 1.60 | 1.70 | 1.45 | 6 | 102 | 28.24% | 0.85 | 0.18 | -0.02 | 0.01 | 0.01 |
| CPB20250912C00033000 | 33.00 | 1.15 | 1.25 | 1.20 | 69 | 86 | 26.74% | 0.75 | 0.25 | -0.03 | 0.02 | 0.00 |
| CPB20250912C00033500 | 33.50 | 0.75 | 0.90 | 0.63 | 44 | 465 | 27.15% | 0.60 | 0.30 | -0.04 | 0.02 | 0.00 |
| CPB20250912C00034000 | 34.00 | 0.45 | 0.60 | 0.45 | 101 | 131 | 26.09% | 0.45 | 0.32 | -0.04 | 0.02 | 0.00 |
| CPB20250912C00034500 | 34.50 | 0.25 | 0.35 | 0.25 | 30 | 10 | 26.00% | 0.30 | 0.28 | -0.03 | 0.02 | 0.00 |
| CPB20250912C00035000 | 35.00 | 0.10 | 0.20 | 0.12 | 14 | 65 | 27.10% | 0.19 | 0.21 | -0.02 | 0.01 | 0.00 |
| CPB20250912C00035500 | 35.50 | 0.00 | 0.10 | 0.00 | 0 | 4 | 25.92% | 0.09 | 0.13 | -0.01 | 0.01 | 0.00 |
| CPB20250912C00036000 | 36.00 | 0.00 | 0.10 | 0.08 | 8 | 41 | 31.30% | 0.08 | 0.10 | -0.01 | 0.01 | 0.00 |
| CPB20250912C00036500 | 36.50 | 0.00 | 0.70 | 0.00 | 0 | 0 | 65.10% | 0.21 | 0.09 | -0.06 | 0.01 | 0.00 |
| CPB20250912C00037000 | 37.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 36.09% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| CPB20250912C00037500 | 37.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 40.42% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| CPB20250912C00038000 | 38.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 50.64% | 0.05 | 0.04 | -0.02 | 0.01 | 0.00 |
| CPB20250912C00039000 | 39.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 121.51% | 0.22 | 0.05 | -0.12 | 0.01 | 0.00 |
