Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 04, 2025
Puts
untuk tanggal pasar September 04, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250912C00007500 | 7.50 | 5.70 | 6.05 | 0.00 | 0 | 0 | 254.63% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| ZIM20250912C00008000 | 8.00 | 5.15 | 5.40 | 0.00 | 0 | 0 | 176.53% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00009000 | 9.00 | 2.67 | 4.55 | 0.00 | 0 | 0 | 139.68% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00010000 | 10.00 | 3.15 | 3.50 | 0.00 | 0 | 0 | 106.39% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00010500 | 10.50 | 2.62 | 2.99 | 0.00 | 0 | 0 | 81.93% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| ZIM20250912C00011000 | 11.00 | 2.21 | 2.50 | 2.44 | 44 | 0 | 73.41% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00011500 | 11.50 | 1.83 | 2.11 | 1.90 | 28 | 2 | 44.25% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| ZIM20250912C00012000 | 12.00 | 1.36 | 2.07 | 1.48 | 12 | 10 | 74.42% | 0.85 | 0.16 | -0.02 | 0.00 | 0.00 |
| ZIM20250912C00012500 | 12.50 | 0.90 | 1.01 | 1.18 | 3 | 14 | 43.67% | 0.87 | 0.25 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00013000 | 13.00 | 0.44 | 0.68 | 0.65 | 10 | 43 | 53.71% | 0.66 | 0.34 | -0.02 | 0.01 | 0.00 |
| ZIM20250912C00013500 | 13.50 | 0.26 | 0.34 | 0.34 | 82 | 51 | 47.86% | 0.47 | 0.42 | -0.02 | 0.01 | 0.00 |
| ZIM20250912C00014000 | 14.00 | 0.11 | 0.15 | 0.17 | 112 | 419 | 45.93% | 0.27 | 0.36 | -0.02 | 0.01 | 0.00 |
| ZIM20250912C00014500 | 14.50 | 0.04 | 0.08 | 0.09 | 53 | 533 | 49.98% | 0.15 | 0.24 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00015000 | 15.00 | 0.03 | 0.04 | 0.03 | 130 | 330 | 51.99% | 0.08 | 0.14 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00015500 | 15.50 | 0.00 | 0.10 | 0.00 | 0 | 123 | 68.78% | 0.09 | 0.11 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00016000 | 16.00 | 0.00 | 1.00 | 0.00 | 0 | 84 | 166.98% | 0.28 | 0.10 | -0.07 | 0.01 | 0.00 |
| ZIM20250912C00016500 | 16.50 | 0.00 | 0.08 | 0.00 | 0 | 69 | 85.60% | 0.06 | 0.07 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 67 | 87.13% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00017500 | 17.50 | 0.00 | 0.05 | 0.00 | 0 | 8 | 95.61% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| ZIM20250912C00018000 | 18.00 | 0.00 | 0.12 | 0.00 | 0 | 53 | 121.81% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250912P00007500 | 7.50 | 0.00 | 0.31 | 0.00 | 0 | 0 | 225.49% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00008000 | 8.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 199.98% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00009000 | 9.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 130.36% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 124.12% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00010500 | 10.50 | 0.00 | 0.08 | 0.00 | 0 | 0 | 106.98% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00011000 | 11.00 | 0.00 | 0.31 | 0.00 | 0 | 0 | 93.97% | -0.07 | 0.07 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00011500 | 11.50 | 0.00 | 0.07 | 0.00 | 0 | 0 | 67.76% | -0.06 | 0.09 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00012000 | 12.00 | 0.02 | 0.08 | 0.05 | 30 | 13 | 58.89% | -0.10 | 0.15 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00012500 | 12.50 | 0.06 | 0.11 | 0.08 | 53 | 117 | 50.17% | -0.17 | 0.25 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00013000 | 13.00 | 0.18 | 0.22 | 0.20 | 112 | 347 | 46.43% | -0.32 | 0.39 | -0.02 | 0.01 | -0.00 |
| ZIM20250912P00013500 | 13.50 | 0.41 | 0.46 | 0.40 | 193 | 172 | 47.38% | -0.54 | 0.43 | -0.02 | 0.01 | -0.00 |
| ZIM20250912P00014000 | 14.00 | 0.70 | 0.85 | 0.79 | 129 | 102 | 48.67% | -0.73 | 0.36 | -0.02 | 0.01 | -0.00 |
| ZIM20250912P00014500 | 14.50 | 1.17 | 1.25 | 1.18 | 27 | 459 | 49.57% | -0.87 | 0.25 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00015000 | 15.00 | 1.66 | 1.73 | 1.66 | 18 | 102 | 54.92% | -0.93 | 0.16 | -0.01 | 0.00 | -0.00 |
| ZIM20250912P00015500 | 15.50 | 1.95 | 2.40 | 2.08 | 4 | 41 | 72.19% | -0.92 | 0.13 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00016000 | 16.00 | 2.49 | 2.91 | 0.00 | 0 | 21 | 122.17% | -0.82 | 0.11 | -0.04 | 0.01 | -0.00 |
| ZIM20250912P00016500 | 16.50 | 3.05 | 3.40 | 0.00 | 0 | 3 | 117.53% | -0.87 | 0.10 | -0.03 | 0.00 | -0.00 |
| ZIM20250912P00017000 | 17.00 | 3.60 | 3.90 | 0.00 | 0 | 10 | 128.86% | -0.88 | 0.08 | -0.03 | 0.00 | -0.00 |
| ZIM20250912P00017500 | 17.50 | 4.00 | 4.30 | 0.00 | 0 | 10 | 124.82% | -0.92 | 0.07 | -0.02 | 0.00 | -0.00 |
| ZIM20250912P00018000 | 18.00 | 4.50 | 4.90 | 0.00 | 0 | 0 | 162.52% | -0.87 | 0.07 | -0.04 | 0.00 | -0.00 |
