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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LCID20250912P00014000 | 14.00 | 0.06 | 0.18 | 0.12 | 162 | 176 | 140.41% | -0.07 | 0.04 | -0.03 | 0.00 | -0.00 |
| LCID20250912P00014500 | 14.50 | 0.05 | 0.13 | 0.07 | 164 | 178 | 124.69% | -0.07 | 0.04 | -0.03 | 0.00 | -0.00 |
| LCID20250912P00015000 | 15.00 | 0.05 | 0.10 | 0.10 | 762 | 626 | 119.61% | -0.09 | 0.05 | -0.04 | 0.00 | -0.00 |
| LCID20250912P00015500 | 15.50 | 0.10 | 0.17 | 0.15 | 110 | 94 | 100.69% | -0.09 | 0.06 | -0.03 | 0.00 | -0.00 |
| LCID20250912P00016000 | 16.00 | 0.13 | 0.22 | 0.18 | 398 | 35 | 97.32% | -0.13 | 0.08 | -0.04 | 0.01 | -0.00 |
| LCID20250912P00016500 | 16.50 | 0.23 | 0.30 | 0.27 | 290 | 12 | 92.64% | -0.18 | 0.11 | -0.04 | 0.01 | -0.00 |
| LCID20250912P00017000 | 17.00 | 0.31 | 0.39 | 0.37 | 568 | 31 | 87.36% | -0.23 | 0.13 | -0.05 | 0.01 | -0.00 |
| LCID20250912P00017500 | 17.50 | 0.43 | 0.53 | 0.51 | 550 | 1 | 84.74% | -0.31 | 0.16 | -0.06 | 0.01 | -0.00 |
| LCID20250912P00018000 | 18.00 | 0.69 | 0.78 | 0.72 | 735 | 0 | 82.82% | -0.39 | 0.18 | -0.06 | 0.01 | -0.00 |
| LCID20250912P00018500 | 18.50 | 0.91 | 0.98 | 0.92 | 337 | 0 | 83.55% | -0.48 | 0.18 | -0.06 | 0.01 | -0.00 |
| LCID20250912P00019000 | 19.00 | 1.23 | 1.32 | 1.30 | 389 | 3 | 83.66% | -0.57 | 0.18 | -0.06 | 0.01 | -0.00 |
| LCID20250912P00019500 | 19.50 | 1.59 | 1.88 | 1.50 | 6 | 0 | 85.62% | -0.65 | 0.16 | -0.06 | 0.01 | -0.00 |
| LCID20250912P00020000 | 20.00 | 1.99 | 2.25 | 1.79 | 39 | 2 | 88.84% | -0.72 | 0.14 | -0.06 | 0.01 | -0.00 |
| LCID20250912P00020500 | 20.50 | 2.41 | 2.75 | 3.80 | 1 | 0 | 96.51% | -0.76 | 0.12 | -0.05 | 0.01 | -0.00 |
| LCID20250912P00021000 | 21.00 | 2.70 | 3.75 | 2.80 | 2 | 0 | 103.22% | -0.79 | 0.11 | -0.05 | 0.01 | -0.00 |
| LCID20250912P00021500 | 21.50 | 3.30 | 4.15 | 3.60 | 1 | 0 | 93.51% | -0.86 | 0.09 | -0.04 | 0.01 | -0.00 |
| LCID20250912P00022000 | 22.00 | 3.65 | 4.90 | 0.00 | 0 | 1 | 130.34% | -0.80 | 0.08 | -0.06 | 0.01 | -0.00 |
| LCID20250912P00022500 | 22.50 | 3.25 | 5.45 | 0.00 | 0 | 0 | 137.99% | -0.82 | 0.07 | -0.06 | 0.01 | -0.00 |
| LCID20250912P00023000 | 23.00 | 4.50 | 5.55 | 0.00 | 0 | 0 | 109.54% | -0.91 | 0.05 | -0.03 | 0.00 | -0.00 |
| LCID20250912P00023500 | 23.50 | 5.10 | 5.60 | 0.00 | 0 | 0 | 90.93% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LCID20250912C00014000 | 14.00 | 4.25 | 4.50 | 4.40 | 4 | 1 | 122.74% | 0.97 | 0.04 | -0.02 | 0.00 | 0.00 |
| LCID20250912C00014500 | 14.50 | 3.75 | 4.00 | 2.91 | 1 | 12 | 138.82% | 0.92 | 0.05 | -0.04 | 0.00 | 0.00 |
| LCID20250912C00015000 | 15.00 | 3.10 | 3.50 | 3.50 | 104 | 137 | 109.18% | 0.94 | 0.06 | -0.03 | 0.00 | 0.00 |
| LCID20250912C00015500 | 15.50 | 2.77 | 3.05 | 3.15 | 86 | 356 | 103.33% | 0.92 | 0.07 | -0.04 | 0.00 | 0.00 |
| LCID20250912C00016000 | 16.00 | 2.38 | 2.63 | 2.30 | 225 | 323 | 98.11% | 0.88 | 0.09 | -0.04 | 0.00 | 0.00 |
| LCID20250912C00016500 | 16.50 | 1.98 | 2.19 | 1.97 | 138 | 112 | 87.84% | 0.85 | 0.12 | -0.04 | 0.01 | 0.00 |
| LCID20250912C00017000 | 17.00 | 1.58 | 1.77 | 1.70 | 320 | 6,306 | 81.61% | 0.79 | 0.15 | -0.05 | 0.01 | 0.00 |
| LCID20250912C00017500 | 17.50 | 1.17 | 1.37 | 1.23 | 4,777 | 170 | 85.76% | 0.70 | 0.16 | -0.06 | 0.01 | 0.00 |
| LCID20250912C00018000 | 18.00 | 0.96 | 1.09 | 1.00 | 571 | 311 | 83.24% | 0.61 | 0.18 | -0.06 | 0.01 | 0.00 |
| LCID20250912C00018500 | 18.50 | 0.62 | 0.77 | 0.71 | 698 | 5 | 82.86% | 0.52 | 0.19 | -0.06 | 0.01 | 0.00 |
| LCID20250912C00019000 | 19.00 | 0.41 | 0.58 | 0.56 | 2,995 | 56 | 84.72% | 0.43 | 0.18 | -0.06 | 0.01 | 0.00 |
| LCID20250912C00019500 | 19.50 | 0.30 | 0.46 | 0.48 | 365 | 2 | 84.79% | 0.34 | 0.17 | -0.06 | 0.01 | 0.00 |
| LCID20250912C00020000 | 20.00 | 0.31 | 0.36 | 0.33 | 579 | 78 | 87.44% | 0.28 | 0.15 | -0.05 | 0.01 | 0.00 |
| LCID20250912C00020500 | 20.50 | 0.15 | 0.30 | 0.26 | 426 | 0 | 89.87% | 0.22 | 0.13 | -0.05 | 0.01 | 0.00 |
| LCID20250912C00021000 | 21.00 | 0.20 | 0.25 | 0.20 | 323 | 219 | 95.13% | 0.18 | 0.11 | -0.05 | 0.01 | 0.00 |
| LCID20250912C00021500 | 21.50 | 0.16 | 0.22 | 0.14 | 11 | 4 | 101.84% | 0.16 | 0.09 | -0.04 | 0.01 | 0.00 |
| LCID20250912C00022000 | 22.00 | 0.11 | 0.15 | 0.14 | 121 | 15 | 101.03% | 0.12 | 0.08 | -0.04 | 0.01 | 0.00 |
| LCID20250912C00022500 | 22.50 | 0.07 | 0.14 | 0.08 | 50 | 0 | 104.33% | 0.10 | 0.06 | -0.03 | 0.00 | 0.00 |
| LCID20250912C00023000 | 23.00 | 0.00 | 0.17 | 0.00 | 0 | 0 | 100.65% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| LCID20250912C00023500 | 23.50 | 0.00 | 0.22 | 0.05 | 4 | 0 | 118.10% | 0.08 | 0.05 | -0.03 | 0.00 | 0.00 |
