MA - Mastercard Incorporated

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MA20250912P00560000	560.00	0.58	0.81	0.74	30	82	22.69%	-0.09	0.01	-0.20	0.13	-0.01
MA20250912P00562500	562.50	0.71	0.95	1.18	21	25	21.91%	-0.10	0.01	-0.22	0.15	-0.01
MA20250912P00565000	565.00	0.85	1.13	1.35	12	40	21.23%	-0.12	0.01	-0.25	0.17	-0.01
MA20250912P00567500	567.50	1.08	1.36	1.91	17	12	20.58%	-0.15	0.01	-0.27	0.19	-0.02
MA20250912P00570000	570.00	1.36	1.61	1.62	624	60	20.01%	-0.18	0.02	-0.31	0.22	-0.02
MA20250912P00572500	572.50	1.74	2.02	1.95	44	17	19.46%	-0.22	0.02	-0.34	0.24	-0.02
MA20250912P00575000	575.00	2.20	2.55	2.29	1,249	76	19.08%	-0.27	0.02	-0.37	0.27	-0.03
MA20250912P00577500	577.50	2.81	3.15	2.98	38	52	18.53%	-0.32	0.02	-0.39	0.29	-0.03
MA20250912P00580000	580.00	3.50	3.85	3.80	170	71	18.10%	-0.38	0.03	-0.41	0.31	-0.04
MA20250912P00582500	582.50	4.30	4.80	4.70	41	16	17.70%	-0.45	0.03	-0.42	0.32	-0.04
MA20250912P00585000	585.00	5.35	5.90	5.60	78	75	17.31%	-0.52	0.03	-0.42	0.32	-0.05
MA20250912P00587500	587.50	6.75	7.20	7.30	13	27	16.99%	-0.59	0.03	-0.40	0.31	-0.05
MA20250912P00590000	590.00	8.05	9.20	8.32	38	35	16.71%	-0.66	0.03	-0.37	0.30	-0.06
MA20250912P00592500	592.50	9.75	10.95	11.05	13	24	16.58%	-0.73	0.03	-0.34	0.27	-0.06
MA20250912P00595000	595.00	11.60	12.25	17.10	7	38	16.50%	-0.79	0.02	-0.30	0.23	-0.06
MA20250912P00597500	597.50	12.65	16.35	0.00	0	11	22.69%	-0.76	0.02	-0.43	0.25	-0.06
MA20250912P00600000	600.00	15.00	18.50	17.90	5	12	17.50%	-0.87	0.02	-0.24	0.17	-0.05
MA20250912P00602500	602.50	14.90	22.25	0.00	0	1	21.66%	-0.85	0.01	-0.31	0.19	-0.06
MA20250912P00605000	605.00	18.05	23.55	0.00	0	3	21.09%	-0.89	0.01	-0.25	0.15	-0.05
MA20250912P00610000	610.00	22.80	29.65	0.00	0	30	27.64%	-0.87	0.01	-0.35	0.17	-0.06

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MA20250912C00560000	560.00	22.70	27.60	0.00	0	0	20.25%	0.94	0.01	-0.13	0.10	0.10
MA20250912C00562500	562.50	21.10	24.70	19.13	8	0	23.44%	0.88	0.01	-0.26	0.16	0.09
MA20250912C00565000	565.00	18.85	22.35	18.47	2	3	22.63%	0.86	0.01	-0.28	0.18	0.09
MA20250912C00567500	567.50	17.00	20.30	0.00	0	0	21.87%	0.84	0.01	-0.31	0.20	0.09
MA20250912C00570000	570.00	15.25	17.65	16.00	11	11	21.42%	0.80	0.02	-0.34	0.23	0.09
MA20250912C00572500	572.50	13.70	14.55	13.65	30	0	19.31%	0.78	0.02	-0.33	0.24	0.08
MA20250912C00575000	575.00	11.95	12.50	11.86	6	33	18.84%	0.74	0.02	-0.36	0.27	0.08
MA20250912C00577500	577.50	10.05	10.60	7.61	7	4	18.40%	0.68	0.02	-0.39	0.29	0.07
MA20250912C00580000	580.00	8.05	8.70	7.91	50	15	17.95%	0.62	0.03	-0.40	0.31	0.07
MA20250912C00582500	582.50	6.70	7.10	7.00	107	0	17.49%	0.56	0.03	-0.41	0.32	0.06
MA20250912C00585000	585.00	5.25	5.80	5.05	32	15	17.14%	0.49	0.03	-0.41	0.32	0.05
MA20250912C00587500	587.50	4.00	4.40	4.14	44	5	16.77%	0.42	0.03	-0.39	0.32	0.05
MA20250912C00590000	590.00	3.00	3.25	3.10	91	45	16.52%	0.35	0.03	-0.36	0.30	0.04
MA20250912C00592500	592.50	2.16	2.58	2.30	85	43	16.33%	0.28	0.03	-0.32	0.27	0.03
MA20250912C00595000	595.00	1.55	1.84	1.61	72	69	16.27%	0.22	0.02	-0.28	0.24	0.02
MA20250912C00597500	597.50	1.06	1.41	1.21	29	27	16.26%	0.17	0.02	-0.23	0.21	0.02
MA20250912C00600000	600.00	0.71	0.97	0.82	114	128	16.32%	0.13	0.02	-0.19	0.17	0.01
MA20250912C00602500	602.50	0.46	0.70	0.56	65	52	16.38%	0.09	0.01	-0.15	0.14	0.01
MA20250912C00605000	605.00	0.28	0.52	0.39	89	87	16.47%	0.07	0.01	-0.12	0.11	0.01
MA20250912C00610000	610.00	0.08	0.29	0.20	81	210	16.72%	0.03	0.01	-0.07	0.07	0.00

MA - Mastercard Incorporated - Rantai Opsi