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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHRD20250919P00055000 | 55.00 | 0.00 | 0.25 | 0.00 | 0 | 100 | 216.13% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| CHRD20250919P00060000 | 60.00 | 0.00 | 2.05 | 0.00 | 0 | 2 | 279.85% | -0.05 | 0.00 | -0.29 | 0.02 | -0.00 |
| CHRD20250919P00065000 | 65.00 | 0.00 | 2.05 | 0.00 | 0 | 11 | 246.20% | -0.06 | 0.00 | -0.29 | 0.02 | -0.00 |
| CHRD20250919P00070000 | 70.00 | 0.00 | 2.05 | 0.00 | 0 | 90 | 214.77% | -0.07 | 0.00 | -0.28 | 0.02 | -0.00 |
| CHRD20250919P00075000 | 75.00 | 0.00 | 0.25 | 0.00 | 0 | 52 | 120.67% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| CHRD20250919P00080000 | 80.00 | 0.00 | 0.30 | 0.00 | 0 | 118 | 103.31% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| CHRD20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 103 | 131.57% | -0.11 | 0.01 | -0.25 | 0.03 | -0.00 |
| CHRD20250919P00090000 | 90.00 | 0.10 | 0.30 | 0.00 | 0 | 120 | 67.58% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| CHRD20250919P00095000 | 95.00 | 0.15 | 0.40 | 0.00 | 0 | 72 | 48.91% | -0.07 | 0.02 | -0.07 | 0.02 | -0.00 |
| CHRD20250919P00100000 | 100.00 | 0.40 | 1.40 | 0.60 | 9 | 180 | 41.55% | -0.20 | 0.05 | -0.12 | 0.04 | -0.00 |
| CHRD20250919P00105000 | 105.00 | 0.25 | 4.40 | 1.88 | 2 | 346 | 37.38% | -0.51 | 0.07 | -0.16 | 0.06 | -0.01 |
| CHRD20250919P00110000 | 110.00 | 4.20 | 8.00 | 0.00 | 0 | 205 | 38.53% | -0.83 | 0.05 | -0.11 | 0.04 | -0.01 |
| CHRD20250919P00115000 | 115.00 | 8.90 | 12.20 | 0.00 | 0 | 1 | 66.33% | -0.84 | 0.03 | -0.17 | 0.04 | -0.01 |
| CHRD20250919P00120000 | 120.00 | 13.70 | 17.60 | 0.00 | 0 | 3 | 81.63% | -0.88 | 0.02 | -0.18 | 0.03 | -0.01 |
| CHRD20250919P00125000 | 125.00 | 19.20 | 22.50 | 0.00 | 0 | 6 | 98.12% | -0.90 | 0.01 | -0.19 | 0.03 | -0.01 |
| CHRD20250919P00130000 | 130.00 | 23.70 | 27.60 | 0.00 | 0 | 2 | 113.29% | -0.91 | 0.01 | -0.20 | 0.02 | -0.01 |
| CHRD20250919P00135000 | 135.00 | 28.80 | 32.60 | 0.00 | 0 | 1 | 156.43% | -0.86 | 0.01 | -0.36 | 0.03 | -0.02 |
| CHRD20250919P00140000 | 140.00 | 34.20 | 37.50 | 0.00 | 0 | 0 | 189.19% | -0.84 | 0.01 | -0.48 | 0.04 | -0.02 |
| CHRD20250919P00145000 | 145.00 | 38.70 | 42.60 | 0.00 | 0 | 0 | 203.78% | -0.84 | 0.01 | -0.50 | 0.03 | -0.02 |
| CHRD20250919P00150000 | 150.00 | 43.90 | 47.60 | 0.00 | 0 | 0 | 217.54% | -0.85 | 0.01 | -0.51 | 0.03 | -0.02 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHRD20250919C00055000 | 55.00 | 47.40 | 51.20 | 0.00 | 0 | 0 | 234.29% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| CHRD20250919C00060000 | 60.00 | 42.50 | 46.30 | 0.00 | 0 | 0 | 321.72% | 0.93 | 0.00 | -0.43 | 0.02 | 0.01 |
| CHRD20250919C00065000 | 65.00 | 37.50 | 41.30 | 0.00 | 0 | 0 | 288.65% | 0.92 | 0.00 | -0.44 | 0.02 | 0.01 |
| CHRD20250919C00070000 | 70.00 | 32.50 | 36.30 | 0.00 | 0 | 0 | 83.96% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| CHRD20250919C00075000 | 75.00 | 27.50 | 31.40 | 0.00 | 0 | 0 | 144.37% | 0.96 | 0.00 | -0.11 | 0.01 | 0.01 |
| CHRD20250919C00080000 | 80.00 | 22.50 | 26.30 | 0.00 | 0 | 0 | 112.53% | 0.97 | 0.00 | -0.08 | 0.01 | 0.01 |
| CHRD20250919C00085000 | 85.00 | 17.70 | 21.30 | 0.00 | 0 | 0 | 111.31% | 0.92 | 0.01 | -0.16 | 0.02 | 0.01 |
| CHRD20250919C00090000 | 90.00 | 12.70 | 16.40 | 16.05 | 1 | 3 | 87.14% | 0.91 | 0.01 | -0.15 | 0.02 | 0.01 |
| CHRD20250919C00095000 | 95.00 | 8.90 | 10.30 | 0.00 | 0 | 88 | 39.33% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| CHRD20250919C00100000 | 100.00 | 3.10 | 7.10 | 5.80 | 4 | 40 | 44.59% | 0.78 | 0.05 | -0.14 | 0.04 | 0.01 |
| CHRD20250919C00105000 | 105.00 | 0.60 | 3.30 | 2.65 | 2 | 235 | 34.16% | 0.49 | 0.08 | -0.15 | 0.06 | 0.01 |
| CHRD20250919C00110000 | 110.00 | 0.25 | 0.40 | 0.35 | 4 | 335 | 32.61% | 0.15 | 0.05 | -0.08 | 0.03 | 0.00 |
| CHRD20250919C00115000 | 115.00 | 0.00 | 0.20 | 0.20 | 1 | 720 | 38.80% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| CHRD20250919C00120000 | 120.00 | 0.05 | 0.40 | 0.00 | 0 | 97 | 61.41% | 0.06 | 0.01 | -0.07 | 0.02 | 0.00 |
| CHRD20250919C00125000 | 125.00 | 0.05 | 0.35 | 0.00 | 0 | 54 | 65.31% | 0.03 | 0.01 | -0.04 | 0.01 | 0.00 |
| CHRD20250919C00130000 | 130.00 | 0.00 | 2.05 | 0.00 | 0 | 73 | 124.73% | 0.13 | 0.01 | -0.26 | 0.03 | 0.00 |
| CHRD20250919C00135000 | 135.00 | 0.00 | 0.30 | 0.00 | 0 | 22 | 93.88% | 0.03 | 0.01 | -0.06 | 0.01 | 0.00 |
| CHRD20250919C00140000 | 140.00 | 0.00 | 2.05 | 0.00 | 0 | 26 | 153.55% | 0.11 | 0.01 | -0.28 | 0.03 | 0.00 |
| CHRD20250919C00145000 | 145.00 | 0.00 | 2.05 | 0.00 | 0 | 5 | 166.64% | 0.10 | 0.01 | -0.29 | 0.03 | 0.00 |
| CHRD20250919C00150000 | 150.00 | 0.00 | 2.05 | 0.00 | 0 | 1 | 179.02% | 0.10 | 0.01 | -0.30 | 0.02 | 0.00 |
