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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM20250912C00225000 | 225.00 | 25.25 | 27.20 | 25.43 | 11 | 57 | 47.25% | 0.95 | 0.01 | -0.11 | 0.04 | 0.04 |
| CRM20250912C00227500 | 227.50 | 22.75 | 24.00 | 22.41 | 5 | 13 | 50.78% | 0.91 | 0.01 | -0.18 | 0.05 | 0.04 |
| CRM20250912C00230000 | 230.00 | 20.40 | 21.65 | 20.05 | 20 | 119 | 29.51% | 0.98 | 0.00 | -0.03 | 0.02 | 0.04 |
| CRM20250912C00232500 | 232.50 | 17.70 | 19.25 | 18.49 | 18 | 32 | 36.01% | 0.93 | 0.01 | -0.11 | 0.05 | 0.04 |
| CRM20250912C00235000 | 235.00 | 15.50 | 16.55 | 15.40 | 81 | 440 | 27.53% | 0.95 | 0.01 | -0.06 | 0.04 | 0.04 |
| CRM20250912C00237500 | 237.50 | 13.70 | 14.10 | 13.13 | 69 | 179 | 29.10% | 0.90 | 0.02 | -0.12 | 0.06 | 0.04 |
| CRM20250912C00240000 | 240.00 | 11.40 | 11.95 | 11.45 | 382 | 924 | 27.42% | 0.86 | 0.02 | -0.14 | 0.08 | 0.04 |
| CRM20250912C00242500 | 242.50 | 9.15 | 9.95 | 8.65 | 354 | 543 | 27.28% | 0.80 | 0.03 | -0.19 | 0.10 | 0.04 |
| CRM20250912C00245000 | 245.00 | 7.30 | 7.60 | 7.00 | 1,295 | 1,033 | 26.81% | 0.71 | 0.04 | -0.23 | 0.12 | 0.03 |
| CRM20250912C00247500 | 247.50 | 5.55 | 5.80 | 5.38 | 1,100 | 487 | 26.69% | 0.62 | 0.04 | -0.26 | 0.13 | 0.03 |
| CRM20250912C00250000 | 250.00 | 4.05 | 4.25 | 4.20 | 2,490 | 2,590 | 26.31% | 0.51 | 0.04 | -0.27 | 0.14 | 0.02 |
| CRM20250912C00252500 | 252.50 | 2.88 | 3.00 | 2.95 | 718 | 570 | 26.34% | 0.40 | 0.04 | -0.26 | 0.13 | 0.02 |
| CRM20250912C00255000 | 255.00 | 2.01 | 2.11 | 2.00 | 2,552 | 1,125 | 26.60% | 0.31 | 0.04 | -0.24 | 0.12 | 0.01 |
| CRM20250912C00257500 | 257.50 | 1.32 | 1.42 | 1.35 | 1,255 | 437 | 26.94% | 0.22 | 0.03 | -0.20 | 0.10 | 0.01 |
| CRM20250912C00260000 | 260.00 | 0.87 | 0.97 | 0.91 | 3,105 | 1,844 | 27.54% | 0.16 | 0.03 | -0.16 | 0.09 | 0.01 |
| CRM20250912C00262500 | 262.50 | 0.58 | 0.65 | 0.56 | 166 | 212 | 28.44% | 0.12 | 0.02 | -0.13 | 0.07 | 0.01 |
| CRM20250912C00265000 | 265.00 | 0.39 | 0.46 | 0.40 | 447 | 507 | 29.55% | 0.08 | 0.01 | -0.11 | 0.05 | 0.00 |
| CRM20250912C00267500 | 267.50 | 0.27 | 0.34 | 0.27 | 126 | 88 | 30.78% | 0.06 | 0.01 | -0.09 | 0.04 | 0.00 |
| CRM20250912C00270000 | 270.00 | 0.20 | 0.32 | 0.24 | 500 | 1,474 | 32.10% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| CRM20250912C00272500 | 272.50 | 0.14 | 0.19 | 0.15 | 215 | 8 | 33.79% | 0.04 | 0.01 | -0.06 | 0.03 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM20250912P00225000 | 225.00 | 0.10 | 0.13 | 0.11 | 460 | 814 | 39.64% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| CRM20250912P00227500 | 227.50 | 0.10 | 0.24 | 0.15 | 520 | 545 | 37.21% | -0.03 | 0.01 | -0.06 | 0.03 | -0.00 |
| CRM20250912P00230000 | 230.00 | 0.10 | 0.24 | 0.19 | 438 | 1,577 | 35.02% | -0.04 | 0.01 | -0.07 | 0.03 | -0.00 |
| CRM20250912P00232500 | 232.50 | 0.20 | 0.24 | 0.27 | 504 | 774 | 33.00% | -0.05 | 0.01 | -0.08 | 0.04 | -0.00 |
| CRM20250912P00235000 | 235.00 | 0.28 | 0.33 | 0.30 | 2,153 | 1,694 | 31.44% | -0.08 | 0.01 | -0.10 | 0.05 | -0.00 |
| CRM20250912P00237500 | 237.50 | 0.40 | 0.46 | 0.46 | 385 | 975 | 29.95% | -0.10 | 0.02 | -0.13 | 0.06 | -0.00 |
| CRM20250912P00240000 | 240.00 | 0.60 | 0.68 | 0.65 | 1,158 | 795 | 28.70% | -0.15 | 0.02 | -0.16 | 0.08 | -0.01 |
| CRM20250912P00242500 | 242.50 | 0.92 | 1.02 | 1.02 | 776 | 337 | 27.83% | -0.21 | 0.03 | -0.20 | 0.10 | -0.01 |
| CRM20250912P00245000 | 245.00 | 1.41 | 1.54 | 1.51 | 2,455 | 1,299 | 27.02% | -0.29 | 0.04 | -0.23 | 0.12 | -0.01 |
| CRM20250912P00247500 | 247.50 | 2.14 | 2.28 | 2.55 | 1,035 | 213 | 26.82% | -0.39 | 0.04 | -0.26 | 0.13 | -0.02 |
| CRM20250912P00250000 | 250.00 | 3.10 | 3.30 | 3.19 | 2,970 | 369 | 26.70% | -0.49 | 0.04 | -0.27 | 0.14 | -0.02 |
| CRM20250912P00252500 | 252.50 | 4.40 | 4.65 | 4.80 | 133 | 149 | 26.74% | -0.60 | 0.04 | -0.27 | 0.13 | -0.02 |
| CRM20250912P00255000 | 255.00 | 5.95 | 6.25 | 6.50 | 76 | 316 | 26.86% | -0.70 | 0.04 | -0.24 | 0.12 | -0.03 |
| CRM20250912P00257500 | 257.50 | 7.75 | 8.10 | 9.70 | 8 | 58 | 27.25% | -0.78 | 0.03 | -0.21 | 0.10 | -0.03 |
| CRM20250912P00260000 | 260.00 | 9.45 | 11.35 | 10.60 | 53 | 113 | 28.16% | -0.84 | 0.03 | -0.18 | 0.08 | -0.03 |
| CRM20250912P00262500 | 262.50 | 11.95 | 13.35 | 13.21 | 29 | 21 | 29.41% | -0.89 | 0.02 | -0.15 | 0.07 | -0.03 |
| CRM20250912P00265000 | 265.00 | 13.50 | 15.00 | 15.90 | 22 | 61 | 39.14% | -0.86 | 0.02 | -0.23 | 0.08 | -0.03 |
| CRM20250912P00267500 | 267.50 | 16.60 | 18.90 | 18.40 | 12 | 0 | 42.09% | -0.87 | 0.01 | -0.22 | 0.07 | -0.03 |
| CRM20250912P00270000 | 270.00 | 19.15 | 21.30 | 20.86 | 3 | 24 | 43.72% | -0.90 | 0.01 | -0.20 | 0.06 | -0.03 |
| CRM20250912P00272500 | 272.50 | 21.60 | 23.75 | 0.00 | 0 | 0 | 47.86% | -0.90 | 0.01 | -0.21 | 0.06 | -0.03 |
