Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 05, 2025
Puts
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MATX20250919C00060000 | 60.00 | 43.70 | 47.30 | 0.00 | 0 | 0 | 207.92% | 0.94 | 0.00 | -0.18 | 0.02 | 0.01 |
| MATX20250919C00065000 | 65.00 | 38.70 | 42.20 | 0.00 | 0 | 0 | 187.29% | 0.93 | 0.00 | -0.18 | 0.03 | 0.01 |
| MATX20250919C00070000 | 70.00 | 33.70 | 36.20 | 0.00 | 0 | 0 | 160.33% | 0.93 | 0.00 | -0.17 | 0.03 | 0.01 |
| MATX20250919C00075000 | 75.00 | 28.80 | 32.20 | 0.00 | 0 | 0 | 135.26% | 0.92 | 0.01 | -0.15 | 0.03 | 0.01 |
| MATX20250919C00080000 | 80.00 | 23.90 | 27.30 | 0.00 | 0 | 0 | 118.01% | 0.90 | 0.01 | -0.15 | 0.03 | 0.02 |
| MATX20250919C00085000 | 85.00 | 18.80 | 21.40 | 0.00 | 0 | 0 | 100.73% | 0.88 | 0.01 | -0.15 | 0.04 | 0.02 |
| MATX20250919C00090000 | 90.00 | 13.90 | 16.50 | 0.00 | 0 | 2 | 83.18% | 0.85 | 0.01 | -0.15 | 0.05 | 0.02 |
| MATX20250919C00095000 | 95.00 | 9.20 | 12.00 | 0.00 | 0 | 57 | 42.98% | 0.91 | 0.02 | -0.07 | 0.03 | 0.01 |
| MATX20250919C00100000 | 100.00 | 5.10 | 7.80 | 0.00 | 0 | 62 | 40.20% | 0.75 | 0.04 | -0.10 | 0.06 | 0.02 |
| MATX20250919C00105000 | 105.00 | 1.00 | 5.00 | 0.00 | 0 | 170 | 33.86% | 0.52 | 0.06 | -0.10 | 0.08 | 0.02 |
| MATX20250919C00110000 | 110.00 | 0.00 | 2.65 | 0.00 | 0 | 35 | 38.59% | 0.28 | 0.04 | -0.10 | 0.07 | 0.01 |
| MATX20250919C00115000 | 115.00 | 0.25 | 0.75 | 0.00 | 0 | 17 | 39.65% | 0.13 | 0.03 | -0.06 | 0.04 | 0.00 |
| MATX20250919C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 48.35% | 0.09 | 0.02 | -0.05 | 0.03 | 0.00 |
| MATX20250919C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 20 | 59.03% | 0.07 | 0.01 | -0.06 | 0.03 | 0.00 |
| MATX20250919C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 68.87% | 0.07 | 0.01 | -0.06 | 0.03 | 0.00 |
| MATX20250919C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 78.05% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| MATX20250919C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 86.67% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| MATX20250919C00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 94.81% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| MATX20250919C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 102.52% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| MATX20250919C00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 109.86% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MATX20250919P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 160.81% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| MATX20250919P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 140.68% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| MATX20250919P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 121.88% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| MATX20250919P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 21 | 104.17% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| MATX20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 87.32% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| MATX20250919P00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 71.15% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| MATX20250919P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 55.41% | -0.07 | 0.01 | -0.05 | 0.03 | -0.00 |
| MATX20250919P00095000 | 95.00 | 0.05 | 1.25 | 0.00 | 0 | 43 | 46.82% | -0.13 | 0.02 | -0.07 | 0.04 | -0.01 |
| MATX20250919P00100000 | 100.00 | 0.05 | 2.50 | 0.00 | 0 | 19 | 39.21% | -0.25 | 0.04 | -0.09 | 0.07 | -0.01 |
| MATX20250919P00105000 | 105.00 | 0.90 | 4.40 | 0.00 | 0 | 41 | 37.60% | -0.49 | 0.05 | -0.11 | 0.08 | -0.02 |
| MATX20250919P00110000 | 110.00 | 4.00 | 7.50 | 0.00 | 0 | 23 | 38.02% | -0.72 | 0.04 | -0.09 | 0.07 | -0.03 |
| MATX20250919P00115000 | 115.00 | 8.90 | 11.80 | 0.00 | 0 | 24 | 34.04% | -0.90 | 0.02 | -0.04 | 0.03 | -0.04 |
| MATX20250919P00120000 | 120.00 | 13.10 | 16.50 | 0.00 | 0 | 6 | 47.34% | -0.91 | 0.02 | -0.05 | 0.03 | -0.04 |
| MATX20250919P00125000 | 125.00 | 17.90 | 21.30 | 0.00 | 0 | 0 | 49.24% | -0.95 | 0.01 | -0.03 | 0.02 | -0.05 |
| MATX20250919P00130000 | 130.00 | 23.00 | 26.40 | 0.00 | 0 | 0 | 55.07% | -0.97 | 0.01 | -0.02 | 0.01 | -0.05 |
| MATX20250919P00135000 | 135.00 | 28.10 | 31.40 | 0.00 | 0 | 1 | 73.21% | -0.95 | 0.01 | -0.05 | 0.02 | -0.05 |
| MATX20250919P00140000 | 140.00 | 32.70 | 36.40 | 0.00 | 0 | 0 | 72.07% | -0.97 | 0.00 | -0.02 | 0.01 | -0.05 |
| MATX20250919P00145000 | 145.00 | 38.50 | 41.40 | 0.00 | 0 | 0 | 84.04% | -0.96 | 0.00 | -0.03 | 0.01 | -0.05 |
| MATX20250919P00150000 | 150.00 | 43.10 | 46.30 | 0.00 | 0 | 0 | 98.31% | -0.95 | 0.00 | -0.05 | 0.02 | -0.06 |
| MATX20250919P00155000 | 155.00 | 48.10 | 51.20 | 0.00 | 0 | 0 | 105.99% | -0.95 | 0.00 | -0.05 | 0.02 | -0.06 |
