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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX20250912C00026000 | 26.00 | 6.50 | 8.50 | 0.00 | 0 | 0 | 150.58% | 0.88 | 0.03 | -0.10 | 0.01 | 0.00 |
| CSX20250912C00027000 | 27.00 | 5.40 | 7.50 | 0.00 | 0 | 0 | 126.88% | 0.87 | 0.04 | -0.08 | 0.01 | 0.00 |
| CSX20250912C00028000 | 28.00 | 4.50 | 6.50 | 0.00 | 0 | 0 | 113.92% | 0.85 | 0.05 | -0.09 | 0.01 | 0.00 |
| CSX20250912C00029000 | 29.00 | 3.50 | 5.50 | 0.00 | 0 | 0 | 94.90% | 0.82 | 0.06 | -0.08 | 0.01 | 0.00 |
| CSX20250912C00030000 | 30.00 | 2.50 | 2.65 | 2.33 | 27 | 2 | 39.21% | 0.93 | 0.07 | -0.01 | 0.01 | 0.01 |
| CSX20250912C00030500 | 30.50 | 1.80 | 3.90 | 0.00 | 0 | 2 | 53.61% | 0.81 | 0.11 | -0.05 | 0.01 | 0.00 |
| CSX20250912C00031000 | 31.00 | 1.55 | 2.80 | 0.00 | 0 | 2 | 37.48% | 0.83 | 0.15 | -0.03 | 0.01 | 0.00 |
| CSX20250912C00031500 | 31.50 | 1.10 | 2.00 | 0.00 | 0 | 0 | 25.19% | 0.82 | 0.23 | -0.02 | 0.01 | 0.00 |
| CSX20250912C00032000 | 32.00 | 0.70 | 0.80 | 0.65 | 5 | 718 | 24.96% | 0.68 | 0.31 | -0.03 | 0.02 | 0.00 |
| CSX20250912C00032500 | 32.50 | 0.40 | 0.50 | 0.45 | 29 | 72 | 22.89% | 0.52 | 0.38 | -0.03 | 0.02 | 0.00 |
| CSX20250912C00033000 | 33.00 | 0.20 | 0.25 | 0.24 | 39 | 99 | 23.16% | 0.33 | 0.35 | -0.03 | 0.02 | 0.00 |
| CSX20250912C00033500 | 33.50 | 0.05 | 0.15 | 0.10 | 7 | 673 | 23.06% | 0.18 | 0.25 | -0.02 | 0.01 | 0.00 |
| CSX20250912C00034000 | 34.00 | 0.00 | 0.10 | 0.10 | 2 | 130 | 24.38% | 0.10 | 0.16 | -0.01 | 0.01 | 0.00 |
| CSX20250912C00034500 | 34.50 | 0.00 | 0.05 | 0.00 | 0 | 12 | 25.83% | 0.05 | 0.09 | -0.01 | 0.01 | 0.00 |
| CSX20250912C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 80 | 30.75% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| CSX20250912C00035500 | 35.50 | 0.00 | 0.10 | 0.00 | 0 | 1 | 40.71% | 0.07 | 0.07 | -0.02 | 0.01 | 0.00 |
| CSX20250912C00036000 | 36.00 | 0.00 | 0.05 | 0.02 | 1 | 67 | 40.00% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| CSX20250912C00036500 | 36.50 | 0.00 | 0.20 | 0.00 | 0 | 4 | 58.83% | 0.09 | 0.06 | -0.03 | 0.01 | 0.00 |
| CSX20250912C00037000 | 37.00 | 0.00 | 0.05 | 0.00 | 0 | 111 | 48.65% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| CSX20250912C00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 121.29% | 0.23 | 0.05 | -0.12 | 0.01 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX20250912P00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 79.54% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| CSX20250912P00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 67.85% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| CSX20250912P00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 56.37% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| CSX20250912P00029000 | 29.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 98.95% | -0.18 | 0.06 | -0.08 | 0.01 | -0.00 |
| CSX20250912P00030000 | 30.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 87.61% | -0.24 | 0.08 | -0.09 | 0.01 | -0.00 |
| CSX20250912P00030500 | 30.50 | 0.00 | 0.25 | 0.00 | 0 | 3 | 32.66% | -0.08 | 0.10 | -0.01 | 0.01 | -0.00 |
| CSX20250912P00031000 | 31.00 | 0.00 | 0.10 | 0.05 | 4 | 49 | 26.07% | -0.09 | 0.14 | -0.01 | 0.01 | -0.00 |
| CSX20250912P00031500 | 31.50 | 0.05 | 0.15 | 0.15 | 110 | 40 | 24.26% | -0.17 | 0.23 | -0.02 | 0.01 | -0.00 |
| CSX20250912P00032000 | 32.00 | 0.15 | 0.25 | 0.21 | 44 | 131 | 22.78% | -0.30 | 0.34 | -0.03 | 0.02 | -0.00 |
| CSX20250912P00032500 | 32.50 | 0.35 | 0.45 | 0.40 | 241 | 169 | 24.31% | -0.48 | 0.36 | -0.03 | 0.02 | -0.00 |
| CSX20250912P00033000 | 33.00 | 0.65 | 0.75 | 0.70 | 15 | 616 | 23.19% | -0.67 | 0.35 | -0.03 | 0.02 | -0.00 |
| CSX20250912P00033500 | 33.50 | 1.00 | 1.15 | 0.00 | 0 | 4 | 24.29% | -0.81 | 0.25 | -0.02 | 0.01 | -0.00 |
| CSX20250912P00034000 | 34.00 | 1.45 | 1.55 | 1.57 | 3 | 98 | 29.81% | -0.85 | 0.17 | -0.02 | 0.01 | -0.00 |
| CSX20250912P00034500 | 34.50 | 1.95 | 3.80 | 0.00 | 0 | 36 | 49.61% | -0.79 | 0.13 | -0.05 | 0.01 | -0.00 |
| CSX20250912P00035000 | 35.00 | 2.45 | 2.55 | 2.60 | 200 | 161 | 30.15% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| CSX20250912P00035500 | 35.50 | 2.90 | 4.90 | 0.00 | 0 | 0 | 112.51% | -0.68 | 0.07 | -0.13 | 0.02 | -0.00 |
| CSX20250912P00036000 | 36.00 | 3.40 | 5.60 | 0.00 | 0 | 0 | 118.90% | -0.70 | 0.06 | -0.13 | 0.02 | -0.00 |
| CSX20250912P00036500 | 36.50 | 3.90 | 5.60 | 0.00 | 0 | 0 | 55.01% | -0.93 | 0.06 | -0.02 | 0.01 | -0.00 |
| CSX20250912P00037000 | 37.00 | 4.40 | 6.60 | 0.00 | 0 | 17 | 105.51% | -0.79 | 0.06 | -0.10 | 0.01 | -0.00 |
| CSX20250912P00037500 | 37.50 | 4.80 | 7.10 | 0.00 | 0 | 0 | 111.96% | -0.80 | 0.06 | -0.10 | 0.01 | -0.00 |
