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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250912P00007500 | 7.50 | 0.00 | 1.14 | 0.00 | 0 | 0 | 345.14% | -0.07 | 0.02 | -0.06 | 0.00 | -0.00 |
| ZIM20250912P00008000 | 8.00 | 0.00 | 1.11 | 0.00 | 0 | 0 | 317.78% | -0.08 | 0.03 | -0.06 | 0.00 | -0.00 |
| ZIM20250912P00009000 | 9.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 139.88% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| ZIM20250912P00010000 | 10.00 | 0.00 | 0.04 | 0.00 | 0 | 0 | 112.25% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00010500 | 10.50 | 0.00 | 0.04 | 0.00 | 0 | 0 | 96.21% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00011000 | 11.00 | 0.00 | 0.73 | 0.03 | 13 | 0 | 134.62% | -0.12 | 0.08 | -0.04 | 0.00 | -0.00 |
| ZIM20250912P00011500 | 11.50 | 0.00 | 0.25 | 0.03 | 21 | 0 | 65.43% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00012000 | 12.00 | 0.00 | 0.05 | 0.04 | 27 | 41 | 57.09% | -0.07 | 0.13 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00012500 | 12.50 | 0.05 | 0.09 | 0.07 | 13 | 170 | 51.17% | -0.15 | 0.24 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00013000 | 13.00 | 0.15 | 0.21 | 0.17 | 342 | 430 | 49.94% | -0.31 | 0.38 | -0.02 | 0.01 | -0.00 |
| ZIM20250912P00013500 | 13.50 | 0.00 | 0.45 | 0.42 | 201 | 355 | 52.75% | -0.52 | 0.41 | -0.03 | 0.01 | -0.00 |
| ZIM20250912P00014000 | 14.00 | 0.64 | 0.72 | 0.68 | 290 | 231 | 48.70% | -0.72 | 0.38 | -0.02 | 0.01 | -0.00 |
| ZIM20250912P00014500 | 14.50 | 0.98 | 1.14 | 1.15 | 16 | 456 | 59.80% | -0.82 | 0.25 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00015000 | 15.00 | 1.51 | 1.70 | 0.00 | 0 | 91 | 60.84% | -0.91 | 0.17 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00015500 | 15.50 | 1.80 | 2.06 | 2.18 | 1 | 34 | 73.50% | -0.92 | 0.12 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00016000 | 16.00 | 2.43 | 3.50 | 0.00 | 0 | 20 | 109.33% | -0.86 | 0.11 | -0.03 | 0.00 | -0.00 |
| ZIM20250912P00016500 | 16.50 | 2.29 | 5.00 | 0.00 | 0 | 3 | 122.09% | -0.87 | 0.09 | -0.03 | 0.00 | -0.00 |
| ZIM20250912P00017000 | 17.00 | 2.64 | 5.55 | 0.00 | 0 | 10 | 236.38% | -0.71 | 0.08 | -0.11 | 0.01 | -0.00 |
| ZIM20250912P00017500 | 17.50 | 3.60 | 6.15 | 0.00 | 0 | 10 | 270.43% | -0.70 | 0.07 | -0.13 | 0.01 | -0.00 |
| ZIM20250912P00018000 | 18.00 | 4.10 | 6.65 | 0.00 | 0 | 0 | 284.40% | -0.71 | 0.07 | -0.13 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250912C00007500 | 7.50 | 5.50 | 7.25 | 0.00 | 0 | 0 | 286.49% | 0.95 | 0.02 | -0.04 | 0.00 | 0.00 |
| ZIM20250912C00008000 | 8.00 | 4.80 | 6.70 | 0.00 | 0 | 0 | 188.26% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00009000 | 9.00 | 4.05 | 5.60 | 0.00 | 0 | 0 | 229.55% | 0.92 | 0.03 | -0.04 | 0.00 | 0.00 |
| ZIM20250912C00010000 | 10.00 | 1.99 | 4.75 | 0.00 | 0 | 0 | 131.45% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00010500 | 10.50 | 2.75 | 3.10 | 0.00 | 0 | 0 | 158.45% | 0.89 | 0.06 | -0.04 | 0.00 | 0.00 |
| ZIM20250912C00011000 | 11.00 | 2.41 | 2.77 | 0.00 | 0 | 8 | 84.60% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00011500 | 11.50 | 1.91 | 2.94 | 1.95 | 12 | 6 | 58.18% | 0.98 | 0.05 | -0.00 | 0.00 | 0.00 |
| ZIM20250912C00012000 | 12.00 | 1.50 | 1.56 | 1.52 | 540 | 14 | 52.81% | 0.94 | 0.12 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00012500 | 12.50 | 1.04 | 1.11 | 1.00 | 1 | 17 | 49.91% | 0.86 | 0.24 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00013000 | 13.00 | 0.63 | 0.70 | 0.66 | 96 | 45 | 47.58% | 0.70 | 0.39 | -0.02 | 0.01 | 0.00 |
| ZIM20250912C00013500 | 13.50 | 0.34 | 0.40 | 0.33 | 119 | 119 | 44.04% | 0.48 | 0.48 | -0.02 | 0.01 | 0.00 |
| ZIM20250912C00014000 | 14.00 | 0.13 | 0.20 | 0.17 | 215 | 530 | 44.19% | 0.26 | 0.39 | -0.02 | 0.01 | 0.00 |
| ZIM20250912C00014500 | 14.50 | 0.05 | 0.11 | 0.07 | 9 | 579 | 46.02% | 0.12 | 0.24 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00015000 | 15.00 | 0.03 | 0.06 | 0.04 | 219 | 438 | 58.22% | 0.09 | 0.15 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00015500 | 15.50 | 0.02 | 0.04 | 0.02 | 143 | 123 | 66.76% | 0.07 | 0.11 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00016000 | 16.00 | 0.00 | 0.03 | 0.05 | 40 | 84 | 75.54% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00016500 | 16.50 | 0.00 | 0.03 | 0.03 | 10 | 69 | 79.76% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00017000 | 17.00 | 0.01 | 0.02 | 0.00 | 0 | 67 | 85.01% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00017500 | 17.50 | 0.00 | 1.00 | 0.00 | 0 | 8 | 213.78% | 0.23 | 0.08 | -0.09 | 0.01 | 0.00 |
| ZIM20250912C00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 53 | 110.24% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
