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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVLT20250919P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 1,062 | 111.95% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| CVLT20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 731 | 101.23% | -0.07 | 0.00 | -0.16 | 0.04 | -0.00 |
| CVLT20250919P00140000 | 140.00 | 0.00 | 2.20 | 0.00 | 0 | 5 | 91.29% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| CVLT20250919P00145000 | 145.00 | 0.00 | 2.25 | 0.00 | 0 | 28 | 81.46% | -0.08 | 0.01 | -0.15 | 0.05 | -0.01 |
| CVLT20250919P00150000 | 150.00 | 0.00 | 0.70 | 0.00 | 0 | 243 | 50.86% | -0.04 | 0.00 | -0.05 | 0.03 | -0.00 |
| CVLT20250919P00155000 | 155.00 | 0.15 | 1.20 | 0.97 | 1 | 631 | 50.20% | -0.07 | 0.01 | -0.08 | 0.05 | -0.00 |
| CVLT20250919P00160000 | 160.00 | 0.40 | 1.35 | 1.22 | 1 | 286 | 47.43% | -0.11 | 0.01 | -0.11 | 0.07 | -0.01 |
| CVLT20250919P00165000 | 165.00 | 0.80 | 2.00 | 0.00 | 0 | 102 | 44.18% | -0.17 | 0.02 | -0.14 | 0.09 | -0.01 |
| CVLT20250919P00170000 | 170.00 | 1.65 | 2.70 | 0.00 | 0 | 183 | 41.21% | -0.25 | 0.02 | -0.17 | 0.11 | -0.02 |
| CVLT20250919P00175000 | 175.00 | 3.10 | 4.30 | 4.20 | 2 | 172 | 38.92% | -0.37 | 0.03 | -0.19 | 0.13 | -0.02 |
| CVLT20250919P00180000 | 180.00 | 4.70 | 6.50 | 0.00 | 0 | 42 | 37.22% | -0.52 | 0.03 | -0.19 | 0.14 | -0.03 |
| CVLT20250919P00185000 | 185.00 | 7.90 | 10.00 | 0.00 | 0 | 61 | 37.15% | -0.67 | 0.03 | -0.17 | 0.13 | -0.04 |
| CVLT20250919P00190000 | 190.00 | 10.50 | 14.40 | 0.00 | 0 | 4 | 41.64% | -0.76 | 0.02 | -0.17 | 0.11 | -0.04 |
| CVLT20250919P00195000 | 195.00 | 16.30 | 18.80 | 0.00 | 0 | 6 | 44.63% | -0.83 | 0.02 | -0.14 | 0.09 | -0.04 |
| CVLT20250919P00200000 | 200.00 | 19.70 | 23.50 | 0.00 | 0 | 5 | 48.77% | -0.87 | 0.01 | -0.13 | 0.07 | -0.04 |
| CVLT20250919P00210000 | 210.00 | 30.50 | 33.20 | 0.00 | 0 | 0 | 56.55% | -0.93 | 0.01 | -0.11 | 0.05 | -0.04 |
| CVLT20250919P00220000 | 220.00 | 39.30 | 43.10 | 0.00 | 0 | 0 | 86.21% | -0.88 | 0.01 | -0.22 | 0.07 | -0.05 |
| CVLT20250919P00230000 | 230.00 | 49.30 | 53.20 | 0.00 | 0 | 0 | 70.18% | -0.97 | 0.00 | -0.07 | 0.02 | -0.03 |
| CVLT20250919P00240000 | 240.00 | 59.30 | 63.10 | 0.00 | 0 | 0 | 86.97% | -0.96 | 0.00 | -0.11 | 0.03 | -0.04 |
| CVLT20250919P00250000 | 250.00 | 69.30 | 73.10 | 0.00 | 0 | 0 | 94.69% | -0.96 | 0.00 | -0.10 | 0.03 | -0.03 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVLT20250919C00130000 | 130.00 | 47.10 | 51.00 | 0.00 | 0 | 1 | 124.85% | 0.92 | 0.00 | -0.22 | 0.05 | 0.04 |
| CVLT20250919C00135000 | 135.00 | 42.10 | 46.00 | 0.00 | 0 | 0 | 103.06% | 0.93 | 0.00 | -0.16 | 0.05 | 0.05 |
| CVLT20250919C00140000 | 140.00 | 37.20 | 41.00 | 0.00 | 0 | 9 | 92.28% | 0.93 | 0.00 | -0.15 | 0.05 | 0.05 |
| CVLT20250919C00145000 | 145.00 | 32.20 | 36.10 | 0.00 | 0 | 7 | 92.00% | 0.89 | 0.01 | -0.20 | 0.06 | 0.05 |
| CVLT20250919C00150000 | 150.00 | 27.30 | 30.90 | 0.00 | 0 | 6 | 37.11% | 0.99 | 0.00 | -0.00 | 0.01 | 0.06 |
| CVLT20250919C00155000 | 155.00 | 22.60 | 26.50 | 0.00 | 0 | 10 | 61.13% | 0.89 | 0.01 | -0.13 | 0.06 | 0.05 |
| CVLT20250919C00160000 | 160.00 | 17.90 | 21.20 | 0.00 | 0 | 3 | 40.71% | 0.92 | 0.01 | -0.07 | 0.05 | 0.06 |
| CVLT20250919C00165000 | 165.00 | 13.60 | 16.50 | 0.00 | 0 | 6 | 41.27% | 0.85 | 0.02 | -0.12 | 0.08 | 0.05 |
| CVLT20250919C00170000 | 170.00 | 10.10 | 12.40 | 10.40 | 1 | 47 | 39.71% | 0.76 | 0.02 | -0.16 | 0.11 | 0.05 |
| CVLT20250919C00175000 | 175.00 | 7.00 | 8.30 | 0.00 | 0 | 44 | 38.71% | 0.63 | 0.03 | -0.18 | 0.13 | 0.04 |
| CVLT20250919C00180000 | 180.00 | 4.30 | 5.70 | 5.45 | 3 | 41 | 37.60% | 0.48 | 0.03 | -0.19 | 0.14 | 0.03 |
| CVLT20250919C00185000 | 185.00 | 2.50 | 3.50 | 0.00 | 0 | 48 | 37.38% | 0.34 | 0.03 | -0.17 | 0.13 | 0.02 |
| CVLT20250919C00190000 | 190.00 | 0.05 | 3.00 | 2.08 | 2 | 72 | 37.23% | 0.22 | 0.02 | -0.14 | 0.10 | 0.01 |
| CVLT20250919C00195000 | 195.00 | 0.00 | 1.25 | 0.00 | 0 | 45 | 33.19% | 0.10 | 0.02 | -0.07 | 0.06 | 0.01 |
| CVLT20250919C00200000 | 200.00 | 0.00 | 0.85 | 1.24 | 1 | 212 | 36.02% | 0.06 | 0.01 | -0.05 | 0.04 | 0.00 |
| CVLT20250919C00210000 | 210.00 | 0.00 | 2.30 | 0.00 | 0 | 41 | 64.26% | 0.12 | 0.01 | -0.15 | 0.07 | 0.01 |
| CVLT20250919C00220000 | 220.00 | 0.00 | 2.25 | 0.00 | 0 | 74 | 76.30% | 0.10 | 0.01 | -0.16 | 0.06 | 0.01 |
| CVLT20250919C00230000 | 230.00 | 0.00 | 2.20 | 0.00 | 0 | 81 | 87.55% | 0.09 | 0.01 | -0.17 | 0.05 | 0.01 |
| CVLT20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 97.86% | 0.08 | 0.00 | -0.17 | 0.05 | 0.00 |
| CVLT20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 107.92% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
