Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 10, 2025
Calls
untuk tanggal pasar September 10, 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 | 136.97% | -0.06 | 0.00 | -0.24 | 0.03 | -0.00 |
| CVLT20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 731 | 123.55% | -0.07 | 0.00 | -0.24 | 0.04 | -0.00 |
| CVLT20250919P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 110.45% | -0.07 | 0.00 | -0.23 | 0.04 | -0.00 |
| CVLT20250919P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 28 | 97.60% | -0.08 | 0.01 | -0.22 | 0.04 | -0.00 |
| CVLT20250919P00150000 | 150.00 | 0.00 | 1.20 | 0.00 | 0 | 243 | 73.29% | -0.07 | 0.01 | -0.14 | 0.04 | -0.00 |
| CVLT20250919P00155000 | 155.00 | 0.00 | 2.30 | 0.00 | 0 | 630 | 73.78% | -0.11 | 0.01 | -0.21 | 0.05 | -0.00 |
| CVLT20250919P00160000 | 160.00 | 0.35 | 0.70 | 0.00 | 0 | 286 | 48.80% | -0.08 | 0.01 | -0.11 | 0.04 | -0.00 |
| CVLT20250919P00165000 | 165.00 | 0.75 | 2.00 | 0.73 | 1 | 102 | 49.17% | -0.16 | 0.02 | -0.19 | 0.07 | -0.01 |
| CVLT20250919P00170000 | 170.00 | 1.50 | 2.35 | 1.00 | 1 | 184 | 44.52% | -0.26 | 0.03 | -0.23 | 0.09 | -0.01 |
| CVLT20250919P00175000 | 175.00 | 3.00 | 4.10 | 0.00 | 0 | 172 | 42.15% | -0.40 | 0.03 | -0.26 | 0.11 | -0.02 |
| CVLT20250919P00180000 | 180.00 | 5.50 | 7.20 | 0.00 | 0 | 43 | 41.27% | -0.57 | 0.03 | -0.26 | 0.11 | -0.02 |
| CVLT20250919P00185000 | 185.00 | 8.70 | 11.30 | 9.15 | 2 | 63 | 38.64% | -0.74 | 0.03 | -0.20 | 0.09 | -0.03 |
| CVLT20250919P00190000 | 190.00 | 12.60 | 15.40 | 0.00 | 0 | 4 | 36.34% | -0.88 | 0.02 | -0.11 | 0.06 | -0.02 |
| CVLT20250919P00195000 | 195.00 | 16.70 | 19.20 | 0.00 | 0 | 6 | 41.00% | -0.93 | 0.01 | -0.09 | 0.04 | -0.02 |
| CVLT20250919P00200000 | 200.00 | 21.60 | 24.00 | 0.00 | 0 | 5 | 45.77% | -0.95 | 0.01 | -0.07 | 0.03 | -0.02 |
| CVLT20250919P00210000 | 210.00 | 31.50 | 34.80 | 0.00 | 0 | 0 | 62.30% | -0.96 | 0.01 | -0.09 | 0.03 | -0.02 |
| CVLT20250919P00220000 | 220.00 | 41.50 | 44.80 | 0.00 | 0 | 0 | 75.77% | -0.96 | 0.00 | -0.09 | 0.02 | -0.02 |
| CVLT20250919P00230000 | 230.00 | 51.50 | 54.80 | 0.00 | 0 | 0 | 85.53% | -0.97 | 0.00 | -0.08 | 0.02 | -0.02 |
| CVLT20250919P00240000 | 240.00 | 61.50 | 64.80 | 0.00 | 0 | 0 | 96.98% | -0.97 | 0.00 | -0.09 | 0.02 | -0.02 |
| CVLT20250919P00250000 | 250.00 | 71.50 | 74.80 | 0.00 | 0 | 0 | 103.97% | -0.98 | 0.00 | -0.07 | 0.01 | -0.02 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVLT20250919C00130000 | 130.00 | 45.40 | 48.70 | 0.00 | 0 | 1 | 71.37% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| CVLT20250919C00135000 | 135.00 | 40.50 | 43.70 | 0.00 | 0 | 0 | 60.10% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| CVLT20250919C00140000 | 140.00 | 35.50 | 38.80 | 0.00 | 0 | 9 | 46.71% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| CVLT20250919C00145000 | 145.00 | 30.50 | 33.80 | 0.00 | 0 | 7 | 111.85% | 0.89 | 0.01 | -0.31 | 0.05 | 0.03 |
| CVLT20250919C00150000 | 150.00 | 25.60 | 28.80 | 0.00 | 0 | 6 | 58.15% | 0.97 | 0.00 | -0.05 | 0.02 | 0.04 |
| CVLT20250919C00155000 | 155.00 | 20.80 | 24.10 | 0.00 | 0 | 10 | 58.82% | 0.93 | 0.01 | -0.11 | 0.04 | 0.04 |
| CVLT20250919C00160000 | 160.00 | 16.90 | 19.30 | 0.00 | 0 | 3 | 51.15% | 0.91 | 0.01 | -0.13 | 0.05 | 0.04 |
| CVLT20250919C00165000 | 165.00 | 12.30 | 14.80 | 0.00 | 0 | 6 | 50.59% | 0.83 | 0.02 | -0.20 | 0.07 | 0.03 |
| CVLT20250919C00170000 | 170.00 | 7.30 | 10.70 | 10.00 | 1 | 47 | 44.18% | 0.74 | 0.03 | -0.22 | 0.09 | 0.03 |
| CVLT20250919C00175000 | 175.00 | 5.00 | 6.10 | 0.00 | 0 | 45 | 40.70% | 0.60 | 0.03 | -0.25 | 0.11 | 0.02 |
| CVLT20250919C00180000 | 180.00 | 2.60 | 3.60 | 3.10 | 2 | 42 | 38.03% | 0.42 | 0.04 | -0.24 | 0.11 | 0.02 |
| CVLT20250919C00185000 | 185.00 | 1.35 | 1.90 | 2.52 | 2 | 49 | 39.23% | 0.26 | 0.03 | -0.20 | 0.09 | 0.01 |
| CVLT20250919C00190000 | 190.00 | 0.65 | 1.10 | 1.20 | 2 | 70 | 41.99% | 0.16 | 0.02 | -0.16 | 0.07 | 0.01 |
| CVLT20250919C00195000 | 195.00 | 0.25 | 0.65 | 0.60 | 1 | 45 | 41.40% | 0.08 | 0.01 | -0.09 | 0.04 | 0.00 |
| CVLT20250919C00200000 | 200.00 | 0.00 | 2.35 | 0.00 | 0 | 212 | 65.42% | 0.14 | 0.01 | -0.22 | 0.06 | 0.01 |
| CVLT20250919C00210000 | 210.00 | 0.00 | 2.45 | 0.00 | 0 | 41 | 82.13% | 0.11 | 0.01 | -0.23 | 0.05 | 0.00 |
| CVLT20250919C00220000 | 220.00 | 0.00 | 2.30 | 0.00 | 0 | 74 | 92.89% | 0.08 | 0.01 | -0.21 | 0.04 | 0.00 |
| CVLT20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 81 | 104.29% | 0.07 | 0.00 | -0.20 | 0.04 | 0.00 |
| CVLT20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 125.31% | 0.08 | 0.00 | -0.27 | 0.04 | 0.00 |
| CVLT20250919C00250000 | 250.00 | 0.00 | 1.10 | 0.00 | 0 | 2 | 120.44% | 0.04 | 0.00 | -0.16 | 0.03 | 0.00 |
