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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPK20250919P00080000 | 80.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 173.78% | -0.07 | 0.00 | -0.20 | 0.03 | -0.00 |
| CPK20250919P00085000 | 85.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 154.79% | -0.08 | 0.00 | -0.19 | 0.04 | -0.00 |
| CPK20250919P00090000 | 90.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 136.66% | -0.09 | 0.00 | -0.19 | 0.04 | -0.00 |
| CPK20250919P00095000 | 95.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 139.46% | -0.13 | 0.01 | -0.25 | 0.05 | -0.01 |
| CPK20250919P00100000 | 100.00 | 0.00 | 4.70 | 0.00 | 0 | 1 | 102.38% | -0.11 | 0.01 | -0.17 | 0.05 | -0.01 |
| CPK20250919P00105000 | 105.00 | 0.00 | 4.70 | 0.00 | 0 | 1 | 85.88% | -0.13 | 0.01 | -0.16 | 0.05 | -0.01 |
| CPK20250919P00110000 | 110.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 83.69% | -0.20 | 0.01 | -0.20 | 0.07 | -0.01 |
| CPK20250919P00115000 | 115.00 | 0.00 | 4.90 | 0.00 | 0 | 2 | 65.49% | -0.24 | 0.02 | -0.18 | 0.08 | -0.01 |
| CPK20250919P00120000 | 120.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 19.53% | -0.14 | 0.05 | -0.04 | 0.06 | -0.01 |
| CPK20250919P00125000 | 125.00 | 0.00 | 4.90 | 0.00 | 0 | 1 | 24.74% | -0.50 | 0.07 | -0.09 | 0.10 | -0.02 |
| CPK20250919P00130000 | 130.00 | 3.10 | 7.50 | 0.00 | 0 | 0 | 21.77% | -0.82 | 0.05 | -0.05 | 0.06 | -0.03 |
| CPK20250919P00135000 | 135.00 | 7.60 | 12.40 | 0.00 | 0 | 0 | 31.78% | -0.89 | 0.02 | -0.05 | 0.05 | -0.03 |
| CPK20250919P00140000 | 140.00 | 12.70 | 17.50 | 0.00 | 0 | 0 | 39.32% | -0.93 | 0.01 | -0.05 | 0.03 | -0.04 |
| CPK20250919P00145000 | 145.00 | 17.50 | 22.30 | 0.00 | 0 | 0 | 39.84% | -0.97 | 0.01 | -0.02 | 0.02 | -0.04 |
| CPK20250919P00150000 | 150.00 | 22.70 | 27.40 | 0.00 | 0 | 0 | 47.55% | -0.97 | 0.01 | -0.02 | 0.02 | -0.04 |
| CPK20250919P00155000 | 155.00 | 27.60 | 32.50 | 0.00 | 0 | 0 | 55.27% | -0.98 | 0.00 | -0.02 | 0.01 | -0.04 |
| CPK20250919P00160000 | 160.00 | 32.60 | 37.50 | 0.00 | 0 | 0 | 46.57% | -1.00 | 0.00 | 0.00 | 0.00 | -0.04 |
| CPK20250919P00165000 | 165.00 | 37.60 | 42.50 | 0.00 | 0 | 0 | 54.09% | -1.00 | 0.00 | -0.00 | 0.00 | -0.04 |
| CPK20250919P00170000 | 170.00 | 42.60 | 47.50 | 0.00 | 0 | 0 | 134.38% | -0.85 | 0.01 | -0.27 | 0.06 | -0.05 |
| CPK20250919P00175000 | 175.00 | 47.60 | 52.50 | 0.00 | 0 | 0 | 67.75% | -0.99 | 0.00 | -0.00 | 0.00 | -0.05 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPK20250919C00080000 | 80.00 | 43.00 | 47.90 | 0.00 | 0 | 0 | 207.25% | 0.91 | 0.00 | -0.30 | 0.04 | 0.02 |
| CPK20250919C00085000 | 85.00 | 38.00 | 42.90 | 0.00 | 0 | 0 | 185.55% | 0.90 | 0.00 | -0.29 | 0.04 | 0.02 |
| CPK20250919C00090000 | 90.00 | 33.00 | 37.90 | 0.00 | 0 | 0 | 164.89% | 0.89 | 0.00 | -0.28 | 0.05 | 0.02 |
| CPK20250919C00095000 | 95.00 | 28.00 | 32.90 | 0.00 | 0 | 0 | 143.09% | 0.88 | 0.01 | -0.26 | 0.05 | 0.02 |
| CPK20250919C00100000 | 100.00 | 23.00 | 27.90 | 0.00 | 0 | 2 | 124.13% | 0.86 | 0.01 | -0.25 | 0.05 | 0.02 |
| CPK20250919C00105000 | 105.00 | 18.00 | 22.80 | 0.00 | 0 | 0 | 105.61% | 0.84 | 0.01 | -0.23 | 0.06 | 0.03 |
| CPK20250919C00110000 | 110.00 | 13.00 | 17.30 | 0.00 | 0 | 1 | 79.41% | 0.83 | 0.01 | -0.18 | 0.06 | 0.03 |
| CPK20250919C00115000 | 115.00 | 8.00 | 12.30 | 0.00 | 0 | 0 | 61.84% | 0.79 | 0.02 | -0.16 | 0.07 | 0.03 |
| CPK20250919C00120000 | 120.00 | 5.00 | 6.60 | 0.00 | 0 | 4 | 11.64% | 0.99 | 0.01 | -0.00 | 0.01 | 0.03 |
| CPK20250919C00125000 | 125.00 | 0.00 | 4.90 | 0.00 | 0 | 3 | 23.95% | 0.54 | 0.07 | -0.09 | 0.10 | 0.02 |
| CPK20250919C00130000 | 130.00 | 0.05 | 0.50 | 0.00 | 0 | 39 | 16.36% | 0.12 | 0.05 | -0.03 | 0.05 | 0.01 |
| CPK20250919C00135000 | 135.00 | 0.00 | 4.90 | 0.00 | 0 | 3 | 61.11% | 0.28 | 0.02 | -0.18 | 0.08 | 0.01 |
| CPK20250919C00140000 | 140.00 | 0.00 | 0.15 | 0.00 | 0 | 21 | 29.77% | 0.03 | 0.01 | -0.02 | 0.02 | 0.00 |
| CPK20250919C00145000 | 145.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 87.55% | 0.22 | 0.01 | -0.23 | 0.07 | 0.01 |
| CPK20250919C00150000 | 150.00 | 0.00 | 4.90 | 0.00 | 0 | 2 | 98.93% | 0.20 | 0.01 | -0.24 | 0.07 | 0.01 |
| CPK20250919C00155000 | 155.00 | 0.00 | 4.90 | 0.00 | 0 | 2 | 109.48% | 0.19 | 0.01 | -0.25 | 0.07 | 0.01 |
| CPK20250919C00160000 | 160.00 | 0.00 | 4.90 | 0.00 | 0 | 1 | 119.20% | 0.18 | 0.01 | -0.27 | 0.06 | 0.01 |
| CPK20250919C00165000 | 165.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 128.51% | 0.17 | 0.01 | -0.28 | 0.06 | 0.01 |
| CPK20250919C00170000 | 170.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 137.32% | 0.16 | 0.01 | -0.29 | 0.06 | 0.01 |
| CPK20250919C00175000 | 175.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 145.68% | 0.15 | 0.01 | -0.29 | 0.06 | 0.01 |
