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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CIEN20250919P00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 350 | 64.96% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CIEN20250919P00087500 | 87.50 | 0.00 | 0.95 | 0.00 | 0 | 581 | 89.91% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CIEN20250919P00090000 | 90.00 | 0.00 | 0.05 | 0.03 | 15 | 404 | 54.31% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CIEN20250919P00092500 | 92.50 | 0.05 | 0.15 | 0.15 | 16 | 226 | 59.33% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| CIEN20250919P00095000 | 95.00 | 0.05 | 0.30 | 0.18 | 6 | 457 | 58.76% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| CIEN20250919P00097500 | 97.50 | 0.00 | 0.30 | 0.50 | 3 | 539 | 51.06% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| CIEN20250919P00100000 | 100.00 | 0.05 | 0.25 | 0.23 | 97 | 514 | 48.72% | -0.05 | 0.01 | -0.04 | 0.02 | -0.00 |
| CIEN20250919P00105000 | 105.00 | 0.40 | 0.55 | 0.60 | 70 | 166 | 42.73% | -0.10 | 0.02 | -0.06 | 0.04 | -0.00 |
| CIEN20250919P00110000 | 110.00 | 1.00 | 1.25 | 1.13 | 105 | 236 | 40.12% | -0.21 | 0.03 | -0.10 | 0.07 | -0.01 |
| CIEN20250919P00115000 | 115.00 | 2.40 | 2.85 | 2.65 | 160 | 108 | 38.17% | -0.41 | 0.04 | -0.12 | 0.09 | -0.02 |
| CIEN20250919P00120000 | 120.00 | 5.10 | 5.40 | 5.45 | 28 | 66 | 37.65% | -0.63 | 0.04 | -0.12 | 0.09 | -0.02 |
| CIEN20250919P00125000 | 125.00 | 8.70 | 9.40 | 0.00 | 0 | 2 | 41.27% | -0.79 | 0.03 | -0.10 | 0.07 | -0.03 |
| CIEN20250919P00130000 | 130.00 | 13.10 | 14.80 | 14.35 | 5 | 4 | 33.16% | -0.96 | 0.02 | -0.03 | 0.02 | -0.01 |
| CIEN20250919P00135000 | 135.00 | 18.00 | 19.80 | 0.00 | 0 | 0 | 56.60% | -0.90 | 0.01 | -0.08 | 0.04 | -0.03 |
| CIEN20250919P00140000 | 140.00 | 22.40 | 24.70 | 0.00 | 0 | 0 | 58.37% | -0.94 | 0.01 | -0.06 | 0.03 | -0.02 |
| CIEN20250919P00145000 | 145.00 | 27.80 | 29.80 | 0.00 | 0 | 0 | 78.82% | -0.91 | 0.01 | -0.10 | 0.04 | -0.03 |
| CIEN20250919P00150000 | 150.00 | 32.40 | 35.00 | 0.00 | 0 | 0 | 77.34% | -0.95 | 0.01 | -0.07 | 0.02 | -0.02 |
| CIEN20250919P00155000 | 155.00 | 37.30 | 40.10 | 0.00 | 0 | 0 | 85.17% | -0.95 | 0.01 | -0.07 | 0.02 | -0.02 |
| CIEN20250919P00160000 | 160.00 | 42.30 | 44.90 | 0.00 | 0 | 0 | 87.24% | -0.97 | 0.00 | -0.06 | 0.02 | -0.02 |
| CIEN20250919P00165000 | 165.00 | 47.60 | 50.00 | 0.00 | 0 | 0 | 104.35% | -0.95 | 0.00 | -0.09 | 0.02 | -0.03 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CIEN20250919C00085000 | 85.00 | 31.60 | 32.10 | 31.00 | 4 | 1,173 | 66.83% | 0.99 | 0.00 | -0.00 | 0.00 | 0.03 |
| CIEN20250919C00087500 | 87.50 | 29.00 | 29.70 | 28.55 | 54 | 653 | 60.22% | 0.99 | 0.00 | -0.00 | 0.00 | 0.03 |
| CIEN20250919C00090000 | 90.00 | 26.60 | 27.40 | 26.80 | 198 | 649 | 53.76% | 0.99 | 0.00 | -0.00 | 0.00 | 0.03 |
| CIEN20250919C00092500 | 92.50 | 23.70 | 24.90 | 24.03 | 154 | 444 | 70.48% | 0.96 | 0.01 | -0.04 | 0.02 | 0.03 |
| CIEN20250919C00095000 | 95.00 | 21.40 | 22.30 | 22.05 | 16 | 2,752 | 49.92% | 0.98 | 0.00 | -0.01 | 0.01 | 0.04 |
| CIEN20250919C00097500 | 97.50 | 18.80 | 20.30 | 19.34 | 6 | 154 | 48.35% | 0.97 | 0.01 | -0.02 | 0.01 | 0.04 |
| CIEN20250919C00100000 | 100.00 | 16.70 | 17.40 | 16.79 | 338 | 3,807 | 50.01% | 0.95 | 0.01 | -0.04 | 0.02 | 0.04 |
| CIEN20250919C00105000 | 105.00 | 11.80 | 12.70 | 12.25 | 19 | 1,042 | 42.65% | 0.90 | 0.02 | -0.06 | 0.04 | 0.04 |
| CIEN20250919C00110000 | 110.00 | 7.70 | 8.10 | 7.48 | 16 | 1,472 | 40.72% | 0.78 | 0.03 | -0.10 | 0.07 | 0.03 |
| CIEN20250919C00115000 | 115.00 | 4.30 | 4.60 | 4.45 | 14 | 2,721 | 38.03% | 0.60 | 0.04 | -0.12 | 0.09 | 0.03 |
| CIEN20250919C00120000 | 120.00 | 2.00 | 2.30 | 2.12 | 1,169 | 1,689 | 37.30% | 0.37 | 0.04 | -0.12 | 0.09 | 0.02 |
| CIEN20250919C00125000 | 125.00 | 0.75 | 0.95 | 0.87 | 137 | 4,089 | 37.93% | 0.19 | 0.03 | -0.08 | 0.06 | 0.01 |
| CIEN20250919C00130000 | 130.00 | 0.25 | 0.40 | 0.32 | 147 | 1,157 | 38.55% | 0.08 | 0.02 | -0.05 | 0.04 | 0.00 |
| CIEN20250919C00135000 | 135.00 | 0.05 | 0.20 | 0.15 | 24 | 30 | 40.15% | 0.04 | 0.01 | -0.02 | 0.02 | 0.00 |
| CIEN20250919C00140000 | 140.00 | 0.00 | 0.15 | 0.05 | 3 | 324 | 42.02% | 0.02 | 0.00 | -0.01 | 0.01 | 0.00 |
| CIEN20250919C00145000 | 145.00 | 0.00 | 0.15 | 0.03 | 1 | 39 | 51.64% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| CIEN20250919C00150000 | 150.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 66.31% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
| CIEN20250919C00155000 | 155.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 73.33% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
| CIEN20250919C00160000 | 160.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 80.01% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
| CIEN20250919C00165000 | 165.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 101.30% | 0.05 | 0.00 | -0.08 | 0.02 | 0.00 |
