Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 05, 2025
Puts
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRK20250919C00006000 | 6.00 | 9.80 | 11.30 | 0.00 | 0 | 1 | 296.09% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| CRK20250919C00007000 | 7.00 | 8.70 | 10.30 | 0.00 | 0 | 0 | 223.52% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00008000 | 8.00 | 7.80 | 9.20 | 0.00 | 0 | 0 | 215.16% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| CRK20250919C00009000 | 9.00 | 6.70 | 8.30 | 0.00 | 0 | 0 | 182.15% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| CRK20250919C00010000 | 10.00 | 5.80 | 6.00 | 0.00 | 0 | 72 | 132.36% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00011000 | 11.00 | 4.80 | 5.00 | 0.00 | 0 | 15 | 107.85% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00012000 | 12.00 | 3.80 | 4.00 | 0.00 | 0 | 1 | 85.23% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00013000 | 13.00 | 2.85 | 3.10 | 0.00 | 0 | 64 | 68.55% | 0.94 | 0.06 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00014000 | 14.00 | 1.95 | 2.10 | 0.00 | 0 | 4 | 53.88% | 0.89 | 0.11 | -0.01 | 0.01 | 0.00 |
| CRK20250919C00015000 | 15.00 | 1.15 | 1.25 | 0.00 | 0 | 672 | 52.16% | 0.72 | 0.21 | -0.02 | 0.01 | 0.00 |
| CRK20250919C00016000 | 16.00 | 0.55 | 0.65 | 0.62 | 24 | 529 | 53.59% | 0.49 | 0.24 | -0.02 | 0.01 | 0.00 |
| CRK20250919C00017000 | 17.00 | 0.25 | 0.30 | 0.24 | 20 | 905 | 54.72% | 0.28 | 0.20 | -0.02 | 0.01 | 0.00 |
| CRK20250919C00018000 | 18.00 | 0.05 | 0.15 | 0.10 | 3 | 2,881 | 49.71% | 0.11 | 0.12 | -0.01 | 0.01 | 0.00 |
| CRK20250919C00019000 | 19.00 | 0.00 | 0.10 | 0.00 | 0 | 2,823 | 58.81% | 0.07 | 0.07 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 1,034 | 77.70% | 0.08 | 0.06 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00021000 | 21.00 | 0.00 | 0.25 | 0.00 | 0 | 426 | 100.72% | 0.09 | 0.05 | -0.02 | 0.01 | 0.00 |
| CRK20250919C00022000 | 22.00 | 0.00 | 0.10 | 0.00 | 0 | 1,827 | 93.46% | 0.05 | 0.03 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 309 | 164.31% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| CRK20250919C00024000 | 24.00 | 0.00 | 0.50 | 0.00 | 0 | 211 | 112.68% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00025000 | 25.00 | 0.00 | 0.45 | 0.00 | 0 | 209 | 143.95% | 0.07 | 0.03 | -0.02 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRK20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 400.36% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| CRK20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 344.73% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| CRK20250919P00008000 | 8.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 319.64% | -0.08 | 0.02 | -0.05 | 0.00 | -0.00 |
| CRK20250919P00009000 | 9.00 | 0.00 | 1.20 | 0.00 | 0 | 2 | 298.34% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| CRK20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 217.43% | -0.10 | 0.03 | -0.04 | 0.01 | -0.00 |
| CRK20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 182.96% | -0.12 | 0.03 | -0.04 | 0.01 | -0.00 |
| CRK20250919P00012000 | 12.00 | 0.00 | 0.05 | 0.01 | 2 | 3,356 | 76.50% | -0.03 | 0.03 | -0.00 | 0.00 | -0.00 |
| CRK20250919P00013000 | 13.00 | 0.00 | 0.15 | 0.00 | 0 | 197 | 72.80% | -0.07 | 0.06 | -0.01 | 0.00 | -0.00 |
| CRK20250919P00014000 | 14.00 | 0.10 | 0.15 | 0.14 | 10 | 477 | 59.31% | -0.13 | 0.12 | -0.01 | 0.01 | -0.00 |
| CRK20250919P00015000 | 15.00 | 0.25 | 0.35 | 0.34 | 7 | 3,200 | 53.08% | -0.28 | 0.20 | -0.02 | 0.01 | -0.00 |
| CRK20250919P00016000 | 16.00 | 0.65 | 0.75 | 0.00 | 0 | 262 | 52.30% | -0.52 | 0.25 | -0.02 | 0.01 | -0.00 |
| CRK20250919P00017000 | 17.00 | 1.30 | 1.40 | 0.00 | 0 | 454 | 52.87% | -0.74 | 0.21 | -0.02 | 0.01 | -0.00 |
| CRK20250919P00018000 | 18.00 | 2.15 | 2.25 | 0.00 | 0 | 1,236 | 53.76% | -0.88 | 0.13 | -0.01 | 0.01 | -0.00 |
| CRK20250919P00019000 | 19.00 | 3.10 | 3.20 | 0.00 | 0 | 300 | 56.54% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| CRK20250919P00020000 | 20.00 | 4.00 | 4.20 | 0.00 | 0 | 241 | 92.47% | -0.89 | 0.07 | -0.02 | 0.01 | -0.00 |
| CRK20250919P00021000 | 21.00 | 5.00 | 5.20 | 0.00 | 0 | 165 | 79.99% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| CRK20250919P00022000 | 22.00 | 6.00 | 6.40 | 0.00 | 0 | 184 | 118.27% | -0.91 | 0.05 | -0.02 | 0.01 | -0.00 |
| CRK20250919P00023000 | 23.00 | 7.00 | 7.20 | 0.00 | 0 | 137 | 100.24% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| CRK20250919P00024000 | 24.00 | 8.00 | 8.50 | 0.00 | 0 | 67 | 109.48% | -0.97 | 0.02 | -0.01 | 0.00 | -0.00 |
| CRK20250919P00025000 | 25.00 | 9.00 | 9.50 | 0.00 | 0 | 2 | 137.97% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
