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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20250919P00044000 | 44.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 112.72% | -0.16 | 0.02 | -0.10 | 0.03 | -0.00 |
| CHAT20250919P00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 50.83% | -0.04 | 0.01 | -0.01 | 0.01 | -0.00 |
| CHAT20250919P00046000 | 46.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 96.64% | -0.18 | 0.03 | -0.10 | 0.03 | -0.00 |
| CHAT20250919P00047000 | 47.00 | 0.00 | 0.35 | 0.00 | 0 | 5 | 48.43% | -0.08 | 0.03 | -0.03 | 0.02 | -0.00 |
| CHAT20250919P00048000 | 48.00 | 0.00 | 0.35 | 0.00 | 0 | 10 | 64.74% | -0.17 | 0.04 | -0.06 | 0.03 | -0.00 |
| CHAT20250919P00049000 | 49.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 39.06% | -0.11 | 0.05 | -0.03 | 0.02 | -0.00 |
| CHAT20250919P00050000 | 50.00 | 0.00 | 0.35 | 0.00 | 0 | 55 | 31.35% | -0.12 | 0.06 | -0.02 | 0.02 | -0.00 |
| CHAT20250919P00051000 | 51.00 | 0.00 | 0.55 | 0.00 | 0 | 9 | 28.07% | -0.17 | 0.09 | -0.03 | 0.03 | -0.00 |
| CHAT20250919P00052000 | 52.00 | 0.40 | 1.05 | 0.00 | 0 | 22 | 29.16% | -0.28 | 0.11 | -0.04 | 0.04 | -0.01 |
| CHAT20250919P00053000 | 53.00 | 0.55 | 2.05 | 0.00 | 0 | 25 | 24.56% | -0.39 | 0.15 | -0.04 | 0.04 | -0.01 |
| CHAT20250919P00054000 | 54.00 | 0.00 | 1.70 | 1.40 | 1 | 3 | 19.76% | -0.56 | 0.19 | -0.03 | 0.04 | -0.01 |
| CHAT20250919P00055000 | 55.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 26.94% | -0.67 | 0.13 | -0.04 | 0.04 | -0.01 |
| CHAT20250919P00060000 | 60.00 | 5.70 | 6.90 | 0.00 | 0 | 1 | 46.58% | -0.87 | 0.04 | -0.03 | 0.02 | -0.02 |
| CHAT20250919P00065000 | 65.00 | 10.70 | 11.80 | 0.00 | 0 | 0 | 69.32% | -0.90 | 0.02 | -0.04 | 0.02 | -0.02 |
| CHAT20250919P00070000 | 70.00 | 15.70 | 16.70 | 0.00 | 0 | 0 | 89.02% | -0.92 | 0.02 | -0.04 | 0.02 | -0.03 |
| CHAT20250919P00075000 | 75.00 | 20.00 | 21.80 | 0.00 | 0 | 0 | 111.68% | -0.92 | 0.01 | -0.06 | 0.02 | -0.03 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20250919C00044000 | 44.00 | 9.40 | 10.40 | 0.00 | 0 | 17 | 65.22% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| CHAT20250919C00045000 | 45.00 | 8.40 | 9.40 | 0.00 | 0 | 20 | 63.86% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| CHAT20250919C00046000 | 46.00 | 7.40 | 8.50 | 0.00 | 0 | 14 | 61.18% | 0.92 | 0.03 | -0.04 | 0.02 | 0.01 |
| CHAT20250919C00047000 | 47.00 | 6.50 | 7.40 | 0.00 | 0 | 14 | 54.74% | 0.91 | 0.03 | -0.04 | 0.02 | 0.01 |
| CHAT20250919C00048000 | 48.00 | 5.50 | 6.50 | 0.00 | 0 | 2 | 51.68% | 0.88 | 0.04 | -0.04 | 0.02 | 0.01 |
| CHAT20250919C00049000 | 49.00 | 4.80 | 5.50 | 0.00 | 0 | 44 | 41.83% | 0.89 | 0.05 | -0.03 | 0.02 | 0.01 |
| CHAT20250919C00050000 | 50.00 | 3.70 | 4.50 | 0.00 | 0 | 13 | 45.67% | 0.80 | 0.06 | -0.05 | 0.03 | 0.01 |
| CHAT20250919C00051000 | 51.00 | 2.95 | 3.60 | 3.00 | 1 | 5 | 37.43% | 0.78 | 0.08 | -0.04 | 0.03 | 0.01 |
| CHAT20250919C00052000 | 52.00 | 0.60 | 3.70 | 2.58 | 1 | 41 | 33.58% | 0.70 | 0.10 | -0.05 | 0.04 | 0.01 |
| CHAT20250919C00053000 | 53.00 | 0.00 | 1.95 | 0.00 | 0 | 25 | 12.99% | 0.73 | 0.29 | -0.02 | 0.03 | 0.01 |
| CHAT20250919C00054000 | 54.00 | 0.85 | 1.40 | 1.10 | 31 | 19 | 28.78% | 0.47 | 0.13 | -0.04 | 0.04 | 0.01 |
| CHAT20250919C00055000 | 55.00 | 0.40 | 0.80 | 0.50 | 5 | 138 | 27.05% | 0.33 | 0.13 | -0.04 | 0.04 | 0.01 |
| CHAT20250919C00060000 | 60.00 | 0.05 | 0.35 | 0.00 | 0 | 236 | 42.63% | 0.10 | 0.04 | -0.03 | 0.02 | 0.00 |
| CHAT20250919C00065000 | 65.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 101.62% | 0.20 | 0.03 | -0.10 | 0.03 | 0.00 |
| CHAT20250919C00070000 | 70.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 124.76% | 0.17 | 0.02 | -0.12 | 0.03 | 0.00 |
| CHAT20250919C00075000 | 75.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 145.17% | 0.15 | 0.02 | -0.13 | 0.02 | 0.00 |
