Tamat tempoh
Puts
untuk tarikh pasaran September 12, 2025
Calls
untuk tarikh pasaran September 12, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CFR20250919P00080000 | 80.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 196.73% | -0.03 | 0.00 | -0.16 | 0.01 | -0.00 |
| CFR20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 209.00% | -0.06 | 0.00 | -0.30 | 0.02 | -0.00 |
| CFR20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 185.17% | -0.07 | 0.00 | -0.29 | 0.02 | -0.00 |
| CFR20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 162.33% | -0.08 | 0.00 | -0.28 | 0.03 | -0.00 |
| CFR20250919P00100000 | 100.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 92.36% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| CFR20250919P00105000 | 105.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 104.75% | -0.08 | 0.01 | -0.18 | 0.03 | -0.00 |
| CFR20250919P00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 85.34% | -0.09 | 0.01 | -0.17 | 0.03 | -0.00 |
| CFR20250919P00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 66.02% | -0.12 | 0.02 | -0.16 | 0.03 | -0.00 |
| CFR20250919P00120000 | 120.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 56.63% | -0.20 | 0.03 | -0.20 | 0.05 | -0.00 |
| CFR20250919P00125000 | 125.00 | 0.00 | 2.80 | 0.00 | 0 | 22 | 25.82% | -0.26 | 0.07 | -0.11 | 0.06 | -0.01 |
| CFR20250919P00130000 | 130.00 | 1.85 | 3.50 | 0.00 | 0 | 0 | 16.58% | -0.84 | 0.14 | -0.09 | 0.04 | -0.01 |
| CFR20250919P00135000 | 135.00 | 5.80 | 9.10 | 0.00 | 0 | 0 | 63.87% | -0.72 | 0.03 | -0.29 | 0.06 | -0.01 |
| CFR20250919P00140000 | 140.00 | 10.60 | 14.20 | 0.00 | 0 | 0 | 53.28% | -0.91 | 0.02 | -0.14 | 0.03 | -0.01 |
| CFR20250919P00145000 | 145.00 | 15.80 | 19.10 | 0.00 | 0 | 0 | 100.80% | -0.80 | 0.02 | -0.37 | 0.05 | -0.02 |
| CFR20250919P00150000 | 150.00 | 20.80 | 24.10 | 0.00 | 0 | 0 | 116.62% | -0.82 | 0.01 | -0.40 | 0.05 | -0.02 |
| CFR20250919P00155000 | 155.00 | 25.80 | 29.10 | 0.00 | 0 | 0 | 131.25% | -0.84 | 0.01 | -0.42 | 0.04 | -0.02 |
| CFR20250919P00160000 | 160.00 | 31.00 | 34.10 | 0.00 | 0 | 0 | 144.91% | -0.85 | 0.01 | -0.44 | 0.04 | -0.02 |
| CFR20250919P00165000 | 165.00 | 35.70 | 39.10 | 0.00 | 0 | 0 | 157.77% | -0.86 | 0.01 | -0.45 | 0.04 | -0.02 |
| CFR20250919P00170000 | 170.00 | 40.90 | 43.90 | 0.00 | 0 | 0 | 164.50% | -0.88 | 0.01 | -0.43 | 0.04 | -0.02 |
| CFR20250919P00175000 | 175.00 | 45.70 | 49.50 | 0.00 | 0 | 0 | 114.53% | -0.99 | 0.00 | -0.09 | 0.01 | -0.01 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CFR20250919C00080000 | 80.00 | 45.90 | 49.20 | 0.00 | 0 | 0 | 246.52% | 0.94 | 0.00 | -0.36 | 0.02 | 0.01 |
| CFR20250919C00085000 | 85.00 | 40.90 | 44.20 | 0.00 | 0 | 0 | 220.31% | 0.93 | 0.00 | -0.35 | 0.02 | 0.01 |
| CFR20250919C00090000 | 90.00 | 35.70 | 39.20 | 0.00 | 0 | 0 | 195.38% | 0.93 | 0.00 | -0.34 | 0.03 | 0.01 |
| CFR20250919C00095000 | 95.00 | 30.70 | 34.30 | 0.00 | 0 | 0 | 175.04% | 0.91 | 0.01 | -0.34 | 0.03 | 0.01 |
| CFR20250919C00100000 | 100.00 | 25.80 | 29.30 | 0.00 | 0 | 0 | 151.67% | 0.90 | 0.01 | -0.33 | 0.03 | 0.02 |
| CFR20250919C00105000 | 105.00 | 20.70 | 24.30 | 0.00 | 0 | 0 | 128.94% | 0.88 | 0.01 | -0.31 | 0.03 | 0.02 |
| CFR20250919C00110000 | 110.00 | 16.00 | 19.30 | 0.00 | 0 | 0 | 106.60% | 0.86 | 0.01 | -0.29 | 0.04 | 0.02 |
| CFR20250919C00115000 | 115.00 | 11.00 | 14.60 | 0.00 | 0 | 0 | 69.59% | 0.88 | 0.02 | -0.18 | 0.04 | 0.02 |
| CFR20250919C00120000 | 120.00 | 6.00 | 9.50 | 0.00 | 0 | 0 | 65.38% | 0.77 | 0.03 | -0.25 | 0.05 | 0.02 |
| CFR20250919C00125000 | 125.00 | 2.80 | 4.10 | 0.00 | 0 | 7 | 22.71% | 0.77 | 0.08 | -0.09 | 0.05 | 0.02 |
| CFR20250919C00130000 | 130.00 | 0.05 | 1.95 | 0.75 | 2 | 25 | 20.90% | 0.30 | 0.09 | -0.09 | 0.06 | 0.01 |
| CFR20250919C00135000 | 135.00 | 0.00 | 0.55 | 0.00 | 0 | 59 | 30.76% | 0.11 | 0.03 | -0.07 | 0.03 | 0.00 |
| CFR20250919C00140000 | 140.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 56.56% | 0.14 | 0.02 | -0.15 | 0.04 | 0.00 |
| CFR20250919C00145000 | 145.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 45.53% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| CFR20250919C00150000 | 150.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 74.30% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| CFR20250919C00155000 | 155.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 96.97% | 0.09 | 0.01 | -0.19 | 0.03 | 0.00 |
| CFR20250919C00160000 | 160.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 108.64% | 0.08 | 0.01 | -0.19 | 0.03 | 0.00 |
| CFR20250919C00165000 | 165.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 119.67% | 0.08 | 0.01 | -0.20 | 0.02 | 0.00 |
| CFR20250919C00170000 | 170.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 145.92% | 0.10 | 0.01 | -0.30 | 0.03 | 0.00 |
| CFR20250919C00175000 | 175.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 140.10% | 0.07 | 0.01 | -0.21 | 0.02 | 0.00 |
