Tamat tempoh
Calls
untuk tarikh pasaran September 05, 2025
Puts
untuk tarikh pasaran September 05, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHKP20250919C00145000 | 145.00 | 46.80 | 50.10 | 0.00 | 0 | 0 | 84.60% | 0.96 | 0.00 | -0.08 | 0.03 | 0.05 |
| CHKP20250919C00150000 | 150.00 | 41.40 | 45.10 | 0.00 | 0 | 0 | 72.44% | 0.97 | 0.00 | -0.06 | 0.03 | 0.06 |
| CHKP20250919C00155000 | 155.00 | 37.10 | 40.10 | 0.00 | 0 | 0 | 70.19% | 0.95 | 0.00 | -0.09 | 0.04 | 0.06 |
| CHKP20250919C00160000 | 160.00 | 31.90 | 35.20 | 0.00 | 0 | 3 | 60.39% | 0.95 | 0.00 | -0.08 | 0.04 | 0.06 |
| CHKP20250919C00165000 | 165.00 | 26.90 | 30.20 | 0.00 | 0 | 0 | 55.40% | 0.93 | 0.01 | -0.09 | 0.05 | 0.06 |
| CHKP20250919C00170000 | 170.00 | 22.10 | 25.30 | 0.00 | 0 | 1 | 49.54% | 0.91 | 0.01 | -0.10 | 0.06 | 0.06 |
| CHKP20250919C00175000 | 175.00 | 17.10 | 20.40 | 0.00 | 0 | 29 | 41.51% | 0.89 | 0.01 | -0.10 | 0.07 | 0.06 |
| CHKP20250919C00180000 | 180.00 | 12.50 | 15.70 | 0.00 | 0 | 5 | 34.97% | 0.85 | 0.02 | -0.10 | 0.09 | 0.06 |
| CHKP20250919C00185000 | 185.00 | 7.30 | 10.00 | 9.20 | 5 | 27 | 26.31% | 0.80 | 0.03 | -0.10 | 0.11 | 0.06 |
| CHKP20250919C00190000 | 190.00 | 4.20 | 7.20 | 5.50 | 1 | 89 | 26.98% | 0.63 | 0.04 | -0.14 | 0.14 | 0.04 |
| CHKP20250919C00195000 | 195.00 | 1.30 | 3.30 | 0.00 | 0 | 69 | 21.32% | 0.42 | 0.05 | -0.11 | 0.15 | 0.03 |
| CHKP20250919C00200000 | 200.00 | 0.75 | 1.90 | 1.20 | 1 | 148 | 23.91% | 0.24 | 0.03 | -0.10 | 0.12 | 0.02 |
| CHKP20250919C00210000 | 210.00 | 0.00 | 0.60 | 0.25 | 4 | 138 | 30.21% | 0.08 | 0.01 | -0.06 | 0.06 | 0.01 |
| CHKP20250919C00220000 | 220.00 | 0.00 | 0.30 | 0.00 | 0 | 59 | 34.77% | 0.03 | 0.01 | -0.03 | 0.03 | 0.00 |
| CHKP20250919C00230000 | 230.00 | 0.00 | 0.05 | 0.00 | 0 | 23 | 35.09% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| CHKP20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 76.79% | 0.09 | 0.01 | -0.16 | 0.06 | 0.01 |
| CHKP20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 87.29% | 0.08 | 0.00 | -0.17 | 0.06 | 0.01 |
| CHKP20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 97.09% | 0.07 | 0.00 | -0.17 | 0.05 | 0.00 |
| CHKP20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 106.29% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| CHKP20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.96% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHKP20250919P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 100.87% | -0.06 | 0.00 | -0.16 | 0.05 | -0.00 |
| CHKP20250919P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 91.26% | -0.07 | 0.00 | -0.16 | 0.05 | -0.01 |
| CHKP20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 82.31% | -0.08 | 0.00 | -0.15 | 0.05 | -0.01 |
| CHKP20250919P00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 6 | 73.00% | -0.08 | 0.01 | -0.15 | 0.06 | -0.01 |
| CHKP20250919P00165000 | 165.00 | 0.00 | 2.25 | 0.00 | 0 | 15 | 64.18% | -0.10 | 0.01 | -0.14 | 0.06 | -0.01 |
| CHKP20250919P00170000 | 170.00 | 0.05 | 0.50 | 0.37 | 2 | 103 | 39.16% | -0.05 | 0.01 | -0.05 | 0.04 | -0.00 |
| CHKP20250919P00175000 | 175.00 | 0.00 | 2.45 | 0.00 | 0 | 76 | 47.00% | -0.13 | 0.01 | -0.14 | 0.08 | -0.01 |
| CHKP20250919P00180000 | 180.00 | 0.00 | 2.70 | 0.62 | 2 | 86 | 40.09% | -0.18 | 0.02 | -0.14 | 0.10 | -0.01 |
| CHKP20250919P00185000 | 185.00 | 0.35 | 2.20 | 0.85 | 2 | 94 | 32.41% | -0.24 | 0.03 | -0.14 | 0.12 | -0.02 |
| CHKP20250919P00190000 | 190.00 | 1.45 | 2.85 | 2.15 | 923 | 154 | 23.51% | -0.35 | 0.04 | -0.12 | 0.14 | -0.02 |
| CHKP20250919P00195000 | 195.00 | 3.40 | 6.40 | 4.25 | 1 | 41 | 25.38% | -0.57 | 0.04 | -0.14 | 0.15 | -0.04 |
| CHKP20250919P00200000 | 200.00 | 6.10 | 10.00 | 0.00 | 0 | 276 | 22.19% | -0.79 | 0.04 | -0.09 | 0.11 | -0.04 |
| CHKP20250919P00210000 | 210.00 | 15.30 | 19.00 | 0.00 | 0 | 2 | 25.75% | -0.96 | 0.01 | -0.04 | 0.03 | -0.02 |
| CHKP20250919P00220000 | 220.00 | 25.30 | 28.80 | 0.00 | 0 | 2 | 33.88% | -0.99 | 0.01 | -0.03 | 0.01 | -0.01 |
| CHKP20250919P00230000 | 230.00 | 35.20 | 38.70 | 0.00 | 0 | 0 | 77.16% | -0.86 | 0.01 | -0.23 | 0.08 | -0.05 |
| CHKP20250919P00240000 | 240.00 | 45.20 | 48.90 | 0.00 | 0 | 0 | 89.66% | -0.88 | 0.01 | -0.24 | 0.08 | -0.05 |
| CHKP20250919P00250000 | 250.00 | 55.10 | 58.90 | 0.00 | 0 | 0 | 101.20% | -0.89 | 0.01 | -0.26 | 0.07 | -0.06 |
| CHKP20250919P00260000 | 260.00 | 65.20 | 68.90 | 0.00 | 0 | 0 | 111.96% | -0.89 | 0.00 | -0.27 | 0.07 | -0.06 |
| CHKP20250919P00270000 | 270.00 | 75.20 | 78.80 | 0.00 | 0 | 0 | 122.06% | -0.90 | 0.00 | -0.28 | 0.07 | -0.06 |
| CHKP20250919P00280000 | 280.00 | 85.10 | 88.90 | 0.00 | 0 | 0 | 131.58% | -0.91 | 0.00 | -0.29 | 0.06 | -0.06 |
