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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNO20250919C00030000 | 30.00 | 8.60 | 12.50 | 0.00 | 0 | 0 | 104.67% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| CNO20250919C00031000 | 31.00 | 7.90 | 11.50 | 0.00 | 0 | 0 | 111.37% | 0.91 | 0.02 | -0.05 | 0.01 | 0.01 |
| CNO20250919C00032000 | 32.00 | 7.00 | 10.50 | 0.00 | 0 | 0 | 101.52% | 0.90 | 0.02 | -0.05 | 0.01 | 0.01 |
| CNO20250919C00033000 | 33.00 | 5.90 | 9.50 | 0.00 | 0 | 0 | 88.51% | 0.89 | 0.03 | -0.05 | 0.02 | 0.01 |
| CNO20250919C00034000 | 34.00 | 5.00 | 8.50 | 0.00 | 0 | 0 | 80.40% | 0.87 | 0.03 | -0.05 | 0.02 | 0.01 |
| CNO20250919C00035000 | 35.00 | 4.00 | 7.50 | 0.00 | 0 | 0 | 70.27% | 0.86 | 0.04 | -0.04 | 0.02 | 0.01 |
| CNO20250919C00036000 | 36.00 | 2.95 | 6.50 | 0.00 | 0 | 1 | 62.84% | 0.83 | 0.05 | -0.05 | 0.02 | 0.01 |
| CNO20250919C00037000 | 37.00 | 1.95 | 5.50 | 0.00 | 0 | 3 | 46.30% | 0.83 | 0.07 | -0.03 | 0.02 | 0.01 |
| CNO20250919C00038000 | 38.00 | 1.25 | 4.90 | 0.00 | 0 | 0 | 59.44% | 0.70 | 0.08 | -0.06 | 0.03 | 0.01 |
| CNO20250919C00039000 | 39.00 | 0.95 | 1.25 | 1.05 | 5 | 5 | 10.53% | 0.91 | 0.21 | -0.00 | 0.01 | 0.01 |
| CNO20250919C00040000 | 40.00 | 0.00 | 2.40 | 0.00 | 0 | 22 | 37.33% | 0.53 | 0.14 | -0.04 | 0.03 | 0.01 |
| CNO20250919C00041000 | 41.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 45.62% | 0.42 | 0.11 | -0.05 | 0.03 | 0.01 |
| CNO20250919C00042000 | 42.00 | 0.00 | 4.60 | 0.00 | 0 | 2 | 99.17% | 0.45 | 0.05 | -0.11 | 0.03 | 0.01 |
| CNO20250919C00043000 | 43.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 113.75% | 0.42 | 0.04 | -0.13 | 0.03 | 0.01 |
| CNO20250919C00044000 | 44.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 82.28% | 0.31 | 0.06 | -0.08 | 0.03 | 0.00 |
| CNO20250919C00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 134.04% | 0.38 | 0.04 | -0.14 | 0.03 | 0.00 |
| CNO20250919C00046000 | 46.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 143.25% | 0.37 | 0.03 | -0.15 | 0.03 | 0.00 |
| CNO20250919C00047000 | 47.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 151.96% | 0.35 | 0.03 | -0.16 | 0.03 | 0.00 |
| CNO20250919C00048000 | 48.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 160.25% | 0.34 | 0.03 | -0.17 | 0.03 | 0.00 |
| CNO20250919C00049000 | 49.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 168.14% | 0.33 | 0.03 | -0.17 | 0.03 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNO20250919P00030000 | 30.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 228.59% | -0.19 | 0.02 | -0.18 | 0.02 | -0.00 |
| CNO20250919P00031000 | 31.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 213.06% | -0.21 | 0.02 | -0.17 | 0.02 | -0.00 |
| CNO20250919P00032000 | 32.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 197.74% | -0.22 | 0.02 | -0.17 | 0.02 | -0.00 |
| CNO20250919P00033000 | 33.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 182.66% | -0.24 | 0.02 | -0.16 | 0.02 | -0.00 |
| CNO20250919P00034000 | 34.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 168.05% | -0.26 | 0.02 | -0.15 | 0.03 | -0.00 |
| CNO20250919P00035000 | 35.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 153.36% | -0.28 | 0.03 | -0.15 | 0.03 | -0.00 |
| CNO20250919P00036000 | 36.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 138.65% | -0.30 | 0.03 | -0.14 | 0.03 | -0.00 |
| CNO20250919P00037000 | 37.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 74.75% | -0.28 | 0.06 | -0.07 | 0.03 | -0.00 |
| CNO20250919P00038000 | 38.00 | 0.00 | 1.80 | 0.00 | 0 | 23 | 46.33% | -0.27 | 0.09 | -0.04 | 0.03 | -0.00 |
| CNO20250919P00039000 | 39.00 | 0.20 | 0.50 | 0.00 | 0 | 49 | 25.17% | -0.30 | 0.19 | -0.03 | 0.03 | -0.00 |
| CNO20250919P00040000 | 40.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 29.31% | -0.51 | 0.19 | -0.04 | 0.03 | -0.01 |
| CNO20250919P00041000 | 41.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 41.84% | -0.62 | 0.13 | -0.05 | 0.03 | -0.01 |
| CNO20250919P00042000 | 42.00 | 1.25 | 4.80 | 0.00 | 0 | 0 | 64.39% | -0.64 | 0.08 | -0.07 | 0.03 | -0.01 |
| CNO20250919P00043000 | 43.00 | 2.50 | 4.80 | 0.00 | 0 | 0 | 55.86% | -0.75 | 0.08 | -0.06 | 0.02 | -0.01 |
| CNO20250919P00044000 | 44.00 | 3.50 | 5.90 | 0.00 | 0 | 1 | 67.69% | -0.76 | 0.06 | -0.06 | 0.02 | -0.01 |
| CNO20250919P00045000 | 45.00 | 4.50 | 6.80 | 0.00 | 0 | 0 | 71.38% | -0.80 | 0.06 | -0.06 | 0.02 | -0.01 |
| CNO20250919P00046000 | 46.00 | 5.50 | 7.90 | 0.00 | 0 | 0 | 81.26% | -0.81 | 0.05 | -0.07 | 0.02 | -0.01 |
| CNO20250919P00047000 | 47.00 | 6.50 | 8.70 | 0.00 | 0 | 0 | 85.97% | -0.83 | 0.04 | -0.07 | 0.02 | -0.01 |
| CNO20250919P00048000 | 48.00 | 7.50 | 9.90 | 0.00 | 0 | 0 | 95.29% | -0.83 | 0.04 | -0.07 | 0.02 | -0.01 |
| CNO20250919P00049000 | 49.00 | 8.40 | 10.90 | 0.00 | 0 | 0 | 101.84% | -0.84 | 0.03 | -0.08 | 0.02 | -0.01 |
