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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CARR20250919C00042500 | 42.50 | 21.10 | 25.00 | 0.00 | 0 | 0 | 170.67% | 0.93 | 0.01 | -0.10 | 0.02 | 0.01 |
| CARR20250919C00045000 | 45.00 | 18.50 | 22.40 | 0.00 | 0 | 2 | 152.50% | 0.92 | 0.01 | -0.10 | 0.02 | 0.01 |
| CARR20250919C00047500 | 47.50 | 16.00 | 19.70 | 0.00 | 0 | 0 | 135.12% | 0.91 | 0.01 | -0.10 | 0.02 | 0.01 |
| CARR20250919C00050000 | 50.00 | 15.10 | 16.20 | 0.00 | 0 | 2,420 | 91.52% | 0.94 | 0.01 | -0.04 | 0.01 | 0.01 |
| CARR20250919C00052500 | 52.50 | 11.70 | 15.10 | 0.00 | 0 | 25 | 66.66% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| CARR20250919C00055000 | 55.00 | 10.20 | 11.10 | 0.00 | 0 | 132 | 50.14% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| CARR20250919C00057500 | 57.50 | 7.80 | 9.00 | 0.00 | 0 | 47 | 43.02% | 0.94 | 0.02 | -0.02 | 0.01 | 0.02 |
| CARR20250919C00060000 | 60.00 | 5.20 | 5.90 | 0.00 | 0 | 926 | 34.02% | 0.91 | 0.04 | -0.02 | 0.02 | 0.02 |
| CARR20250919C00062500 | 62.50 | 3.40 | 3.80 | 3.35 | 6 | 1,315 | 34.73% | 0.76 | 0.07 | -0.05 | 0.04 | 0.02 |
| CARR20250919C00065000 | 65.00 | 1.75 | 1.95 | 1.94 | 1,948 | 1,384 | 29.74% | 0.57 | 0.10 | -0.05 | 0.05 | 0.01 |
| CARR20250919C00067500 | 67.50 | 0.50 | 0.85 | 0.76 | 136 | 1,527 | 30.09% | 0.32 | 0.09 | -0.05 | 0.05 | 0.01 |
| CARR20250919C00070000 | 70.00 | 0.20 | 0.30 | 0.27 | 771 | 4,614 | 29.62% | 0.14 | 0.06 | -0.03 | 0.03 | 0.00 |
| CARR20250919C00072500 | 72.50 | 0.05 | 0.15 | 0.10 | 9 | 1,066 | 32.20% | 0.06 | 0.03 | -0.02 | 0.02 | 0.00 |
| CARR20250919C00075000 | 75.00 | 0.05 | 0.20 | 0.00 | 0 | 2,046 | 42.28% | 0.06 | 0.02 | -0.02 | 0.02 | 0.00 |
| CARR20250919C00077500 | 77.50 | 0.00 | 0.15 | 0.00 | 0 | 10,217 | 45.73% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| CARR20250919C00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 2,693 | 44.89% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CARR20250919C00082500 | 82.50 | 0.00 | 0.10 | 0.00 | 0 | 3,000 | 55.76% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| CARR20250919C00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 958 | 61.77% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| CARR20250919C00087500 | 87.50 | 0.00 | 1.15 | 0.00 | 0 | 267 | 95.70% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| CARR20250919C00090000 | 90.00 | 0.00 | 0.60 | 0.00 | 0 | 688 | 98.02% | 0.06 | 0.01 | -0.05 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CARR20250919P00042500 | 42.50 | 0.00 | 1.15 | 0.00 | 0 | 17 | 142.10% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| CARR20250919P00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 29 | 94.02% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| CARR20250919P00047500 | 47.50 | 0.00 | 0.95 | 0.00 | 0 | 68 | 111.37% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| CARR20250919P00050000 | 50.00 | 0.00 | 0.20 | 0.00 | 0 | 387 | 74.10% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| CARR20250919P00052500 | 52.50 | 0.00 | 0.55 | 0.00 | 0 | 92 | 76.90% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| CARR20250919P00055000 | 55.00 | 0.00 | 0.40 | 0.00 | 0 | 1,651 | 55.73% | -0.05 | 0.01 | -0.03 | 0.01 | -0.00 |
| CARR20250919P00057500 | 57.50 | 0.05 | 0.15 | 0.13 | 23 | 3,186 | 40.45% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| CARR20250919P00060000 | 60.00 | 0.10 | 0.30 | 0.30 | 7 | 3,699 | 36.07% | -0.10 | 0.04 | -0.03 | 0.02 | -0.00 |
| CARR20250919P00062500 | 62.50 | 0.40 | 0.60 | 0.81 | 706 | 13,656 | 32.08% | -0.22 | 0.07 | -0.04 | 0.04 | -0.01 |
| CARR20250919P00065000 | 65.00 | 0.95 | 1.30 | 1.25 | 589 | 7,229 | 29.98% | -0.43 | 0.10 | -0.05 | 0.05 | -0.01 |
| CARR20250919P00067500 | 67.50 | 2.45 | 3.10 | 3.00 | 8 | 1,148 | 28.22% | -0.69 | 0.10 | -0.05 | 0.05 | -0.02 |
| CARR20250919P00070000 | 70.00 | 4.30 | 4.90 | 0.00 | 0 | 9,509 | 28.93% | -0.87 | 0.06 | -0.03 | 0.03 | -0.02 |
| CARR20250919P00072500 | 72.50 | 6.00 | 7.20 | 0.00 | 0 | 3,576 | 39.25% | -0.90 | 0.04 | -0.03 | 0.02 | -0.02 |
| CARR20250919P00075000 | 75.00 | 8.60 | 11.30 | 0.00 | 0 | 26 | 65.86% | -0.83 | 0.03 | -0.07 | 0.03 | -0.02 |
| CARR20250919P00077500 | 77.50 | 10.70 | 13.30 | 0.00 | 0 | 61 | 50.98% | -0.95 | 0.02 | -0.02 | 0.01 | -0.02 |
| CARR20250919P00080000 | 80.00 | 12.60 | 16.60 | 0.00 | 0 | 21 | 94.08% | -0.84 | 0.02 | -0.10 | 0.03 | -0.02 |
| CARR20250919P00082500 | 82.50 | 15.10 | 19.10 | 0.00 | 0 | 3 | 86.40% | -0.90 | 0.02 | -0.07 | 0.02 | -0.02 |
| CARR20250919P00085000 | 85.00 | 17.50 | 21.60 | 0.00 | 0 | 0 | 96.75% | -0.90 | 0.01 | -0.08 | 0.02 | -0.02 |
| CARR20250919P00087500 | 87.50 | 20.00 | 24.10 | 0.00 | 0 | 0 | 97.01% | -0.92 | 0.01 | -0.06 | 0.02 | -0.02 |
| CARR20250919P00090000 | 90.00 | 22.50 | 26.60 | 0.00 | 0 | 0 | 97.99% | -0.94 | 0.01 | -0.05 | 0.02 | -0.02 |
