Tamat tempoh
Puts
untuk tarikh pasaran September 05, 2025
Calls
untuk tarikh pasaran September 05, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCI20250919P00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 98.81% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| CCI20250919P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 54 | 51.38% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CCI20250919P00077500 | 77.50 | 0.00 | 1.55 | 0.00 | 0 | 45 | 82.72% | -0.09 | 0.01 | -0.09 | 0.03 | -0.00 |
| CCI20250919P00080000 | 80.00 | 0.00 | 1.55 | 0.00 | 0 | 220 | 72.95% | -0.10 | 0.01 | -0.08 | 0.03 | -0.00 |
| CCI20250919P00082500 | 82.50 | 0.00 | 2.15 | 0.00 | 0 | 74 | 63.27% | -0.11 | 0.02 | -0.08 | 0.04 | -0.00 |
| CCI20250919P00085000 | 85.00 | 0.05 | 1.35 | 0.00 | 0 | 310 | 54.22% | -0.13 | 0.02 | -0.08 | 0.04 | -0.00 |
| CCI20250919P00087500 | 87.50 | 0.15 | 0.30 | 0.20 | 71 | 569 | 29.74% | -0.07 | 0.02 | -0.03 | 0.03 | -0.00 |
| CCI20250919P00090000 | 90.00 | 0.35 | 0.55 | 0.40 | 204 | 559 | 27.87% | -0.15 | 0.04 | -0.04 | 0.04 | -0.01 |
| CCI20250919P00092500 | 92.50 | 0.75 | 1.00 | 0.90 | 24 | 303 | 25.09% | -0.27 | 0.07 | -0.06 | 0.06 | -0.01 |
| CCI20250919P00095000 | 95.00 | 1.50 | 2.05 | 0.00 | 0 | 608 | 24.80% | -0.47 | 0.09 | -0.07 | 0.07 | -0.02 |
| CCI20250919P00097500 | 97.50 | 3.00 | 5.20 | 3.10 | 2 | 875 | 25.63% | -0.67 | 0.08 | -0.06 | 0.07 | -0.02 |
| CCI20250919P00100000 | 100.00 | 4.90 | 5.70 | 0.00 | 0 | 944 | 26.05% | -0.82 | 0.05 | -0.04 | 0.05 | -0.03 |
| CCI20250919P00105000 | 105.00 | 9.50 | 11.60 | 10.02 | 3 | 375 | 33.60% | -0.93 | 0.02 | -0.03 | 0.03 | -0.03 |
| CCI20250919P00110000 | 110.00 | 13.30 | 16.40 | 0.00 | 0 | 114 | 51.62% | -0.91 | 0.02 | -0.05 | 0.03 | -0.03 |
| CCI20250919P00115000 | 115.00 | 18.40 | 21.80 | 0.00 | 0 | 75 | 34.18% | -1.00 | 0.00 | 0.00 | 0.00 | -0.03 |
| CCI20250919P00120000 | 120.00 | 22.90 | 26.80 | 0.00 | 0 | 26 | 66.89% | -0.95 | 0.01 | -0.04 | 0.02 | -0.03 |
| CCI20250919P00125000 | 125.00 | 27.90 | 31.80 | 0.00 | 0 | 20 | 69.14% | -0.97 | 0.00 | -0.02 | 0.01 | -0.03 |
| CCI20250919P00130000 | 130.00 | 32.90 | 36.80 | 0.00 | 0 | 3 | 96.38% | -0.94 | 0.01 | -0.07 | 0.02 | -0.04 |
| CCI20250919P00135000 | 135.00 | 37.90 | 41.80 | 0.00 | 0 | 4 | 80.47% | -0.98 | 0.00 | -0.01 | 0.01 | -0.04 |
| CCI20250919P00140000 | 140.00 | 43.00 | 46.80 | 0.00 | 0 | 0 | 88.34% | -0.98 | 0.00 | -0.02 | 0.01 | -0.04 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCI20250919C00070000 | 70.00 | 24.10 | 28.10 | 0.00 | 0 | 0 | 102.30% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| CCI20250919C00075000 | 75.00 | 19.20 | 22.70 | 0.00 | 0 | 2 | 70.69% | 0.98 | 0.00 | -0.02 | 0.01 | 0.01 |
| CCI20250919C00077500 | 77.50 | 16.70 | 20.40 | 0.00 | 0 | 2,430 | 77.42% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| CCI20250919C00080000 | 80.00 | 14.20 | 18.10 | 0.00 | 0 | 28 | 95.48% | 0.87 | 0.01 | -0.14 | 0.04 | 0.02 |
| CCI20250919C00082500 | 82.50 | 11.70 | 15.10 | 0.00 | 0 | 132 | 79.04% | 0.87 | 0.02 | -0.12 | 0.04 | 0.02 |
| CCI20250919C00085000 | 85.00 | 10.70 | 11.70 | 0.00 | 0 | 5,574 | 42.80% | 0.96 | 0.01 | -0.03 | 0.02 | 0.02 |
| CCI20250919C00087500 | 87.50 | 8.00 | 9.20 | 0.00 | 0 | 4,749 | 34.09% | 0.95 | 0.02 | -0.02 | 0.02 | 0.02 |
| CCI20250919C00090000 | 90.00 | 5.90 | 6.50 | 6.32 | 1 | 4,126 | 28.52% | 0.92 | 0.03 | -0.03 | 0.03 | 0.02 |
| CCI20250919C00092500 | 92.50 | 3.80 | 4.20 | 0.00 | 0 | 2,203 | 23.67% | 0.84 | 0.06 | -0.04 | 0.04 | 0.02 |
| CCI20250919C00095000 | 95.00 | 2.05 | 2.40 | 2.05 | 1 | 2,279 | 23.23% | 0.63 | 0.10 | -0.07 | 0.07 | 0.02 |
| CCI20250919C00097500 | 97.50 | 0.90 | 1.30 | 0.93 | 21 | 1,296 | 24.11% | 0.38 | 0.09 | -0.07 | 0.07 | 0.01 |
| CCI20250919C00100000 | 100.00 | 0.00 | 0.50 | 0.35 | 36 | 902 | 23.54% | 0.18 | 0.06 | -0.04 | 0.05 | 0.01 |
| CCI20250919C00105000 | 105.00 | 0.10 | 0.25 | 0.15 | 31 | 1,864 | 30.19% | 0.06 | 0.02 | -0.02 | 0.02 | 0.00 |
| CCI20250919C00110000 | 110.00 | 0.05 | 0.30 | 0.08 | 21 | 1,756 | 39.79% | 0.04 | 0.01 | -0.02 | 0.02 | 0.00 |
| CCI20250919C00115000 | 115.00 | 0.00 | 0.15 | 0.05 | 8 | 3,682 | 47.49% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| CCI20250919C00120000 | 120.00 | 0.00 | 0.20 | 0.00 | 0 | 4,600 | 58.77% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| CCI20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 2,665 | 56.14% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 1,581 | 63.12% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 152 | 69.74% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 33 | 135.02% | 0.09 | 0.01 | -0.15 | 0.03 | 0.00 |
