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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNC20250912P00024000 | 24.00 | 0.00 | 0.05 | 0.05 | 11 | 219 | 69.01% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| CNC20250912P00024500 | 24.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 82.17% | -0.07 | 0.04 | -0.03 | 0.01 | -0.00 |
| CNC20250912P00025000 | 25.00 | 0.05 | 0.10 | 0.10 | 19 | 165 | 69.68% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| CNC20250912P00025500 | 25.50 | 0.05 | 0.15 | 0.08 | 35 | 46 | 61.79% | -0.07 | 0.05 | -0.02 | 0.01 | -0.00 |
| CNC20250912P00026000 | 26.00 | 0.10 | 0.55 | 0.12 | 46 | 581 | 84.71% | -0.17 | 0.07 | -0.06 | 0.01 | -0.00 |
| CNC20250912P00026500 | 26.50 | 0.15 | 0.20 | 0.15 | 99 | 472 | 59.61% | -0.14 | 0.09 | -0.04 | 0.01 | -0.00 |
| CNC20250912P00027000 | 27.00 | 0.15 | 0.25 | 0.18 | 255 | 1,097 | 55.55% | -0.18 | 0.12 | -0.04 | 0.01 | -0.00 |
| CNC20250912P00027500 | 27.50 | 0.25 | 0.35 | 0.31 | 382 | 324 | 54.56% | -0.24 | 0.14 | -0.05 | 0.01 | -0.00 |
| CNC20250912P00028000 | 28.00 | 0.40 | 0.45 | 0.44 | 2,154 | 8,429 | 53.76% | -0.33 | 0.17 | -0.06 | 0.01 | -0.00 |
| CNC20250912P00028500 | 28.50 | 0.55 | 0.65 | 0.60 | 1,256 | 863 | 51.02% | -0.41 | 0.19 | -0.06 | 0.02 | -0.00 |
| CNC20250912P00029000 | 29.00 | 0.70 | 0.90 | 0.82 | 668 | 532 | 53.06% | -0.50 | 0.19 | -0.06 | 0.02 | -0.00 |
| CNC20250912P00029500 | 29.50 | 1.05 | 1.15 | 1.21 | 4 | 52 | 49.97% | -0.61 | 0.19 | -0.06 | 0.02 | -0.00 |
| CNC20250912P00030000 | 30.00 | 1.10 | 2.30 | 1.52 | 7 | 58 | 50.79% | -0.69 | 0.17 | -0.05 | 0.01 | -0.00 |
| CNC20250912P00030500 | 30.50 | 1.75 | 2.45 | 1.95 | 37 | 23 | 52.04% | -0.76 | 0.15 | -0.05 | 0.01 | -0.00 |
| CNC20250912P00031000 | 31.00 | 2.00 | 2.30 | 2.60 | 1 | 24 | 51.92% | -0.83 | 0.12 | -0.04 | 0.01 | -0.00 |
| CNC20250912P00032000 | 32.00 | 1.35 | 4.60 | 0.00 | 0 | 12 | 76.52% | -0.82 | 0.09 | -0.06 | 0.01 | -0.00 |
| CNC20250912P00033000 | 33.00 | 2.20 | 6.10 | 0.00 | 0 | 2 | 189.97% | -0.64 | 0.05 | -0.21 | 0.01 | -0.00 |
| CNC20250912P00034000 | 34.00 | 3.20 | 7.00 | 0.00 | 0 | 1 | 213.76% | -0.65 | 0.04 | -0.23 | 0.01 | -0.00 |
| CNC20250912P00035000 | 35.00 | 4.10 | 7.40 | 0.00 | 0 | 2 | 250.13% | -0.65 | 0.04 | -0.27 | 0.01 | -0.00 |
| CNC20250912P00036000 | 36.00 | 5.10 | 8.70 | 0.00 | 0 | 0 | 265.42% | -0.66 | 0.03 | -0.28 | 0.01 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNC20250912C00024000 | 24.00 | 2.95 | 6.90 | 0.00 | 0 | 3 | 74.46% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| CNC20250912C00024500 | 24.50 | 2.45 | 6.40 | 0.00 | 0 | 0 | 67.34% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| CNC20250912C00025000 | 25.00 | 2.00 | 5.40 | 3.94 | 1 | 18 | 100.72% | 0.87 | 0.05 | -0.06 | 0.01 | 0.00 |
| CNC20250912C00025500 | 25.50 | 1.50 | 5.50 | 0.00 | 0 | 0 | 68.31% | 0.91 | 0.06 | -0.03 | 0.01 | 0.00 |
| CNC20250912C00026000 | 26.00 | 3.00 | 3.40 | 2.67 | 77 | 75 | 60.12% | 0.90 | 0.07 | -0.03 | 0.01 | 0.00 |
| CNC20250912C00026500 | 26.50 | 1.45 | 3.50 | 0.00 | 0 | 19 | 58.10% | 0.87 | 0.09 | -0.04 | 0.01 | 0.00 |
| CNC20250912C00027000 | 27.00 | 1.85 | 2.85 | 2.19 | 7 | 135 | 56.62% | 0.81 | 0.12 | -0.04 | 0.01 | 0.00 |
| CNC20250912C00027500 | 27.50 | 1.70 | 2.10 | 1.67 | 14 | 23 | 55.49% | 0.75 | 0.14 | -0.05 | 0.01 | 0.00 |
| CNC20250912C00028000 | 28.00 | 1.35 | 1.50 | 1.46 | 34 | 167 | 54.51% | 0.67 | 0.16 | -0.06 | 0.01 | 0.00 |
| CNC20250912C00028500 | 28.50 | 1.00 | 1.15 | 1.05 | 100 | 289 | 52.40% | 0.59 | 0.18 | -0.06 | 0.02 | 0.00 |
| CNC20250912C00029000 | 29.00 | 0.75 | 0.85 | 0.82 | 529 | 480 | 51.29% | 0.50 | 0.19 | -0.06 | 0.02 | 0.00 |
| CNC20250912C00029500 | 29.50 | 0.55 | 0.65 | 0.58 | 428 | 139 | 53.91% | 0.41 | 0.18 | -0.06 | 0.02 | 0.00 |
| CNC20250912C00030000 | 30.00 | 0.40 | 0.45 | 0.42 | 818 | 860 | 53.36% | 0.32 | 0.17 | -0.06 | 0.01 | 0.00 |
| CNC20250912C00030500 | 30.50 | 0.25 | 0.35 | 0.30 | 180 | 321 | 51.12% | 0.24 | 0.15 | -0.05 | 0.01 | 0.00 |
| CNC20250912C00031000 | 31.00 | 0.15 | 0.25 | 0.20 | 278 | 658 | 53.18% | 0.18 | 0.12 | -0.04 | 0.01 | 0.00 |
| CNC20250912C00032000 | 32.00 | 0.00 | 0.15 | 0.10 | 39 | 811 | 55.47% | 0.10 | 0.08 | -0.03 | 0.01 | 0.00 |
| CNC20250912C00033000 | 33.00 | 0.05 | 0.15 | 0.05 | 92 | 194 | 63.02% | 0.07 | 0.05 | -0.02 | 0.01 | 0.00 |
| CNC20250912C00034000 | 34.00 | 0.00 | 0.40 | 0.05 | 1 | 47 | 86.36% | 0.10 | 0.05 | -0.04 | 0.01 | 0.00 |
| CNC20250912C00035000 | 35.00 | 0.00 | 0.10 | 0.03 | 1 | 3 | 77.41% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| CNC20250912C00036000 | 36.00 | 0.00 | 1.30 | 0.00 | 0 | 3 | 164.19% | 0.20 | 0.04 | -0.13 | 0.01 | 0.00 |
