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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBLY20250912C00010000 | 10.00 | 4.35 | 6.65 | 0.00 | 0 | 0 | 313.76% | 0.87 | 0.03 | -0.10 | 0.00 | 0.00 |
| MBLY20250912C00010500 | 10.50 | 3.65 | 6.15 | 0.00 | 0 | 0 | 326.78% | 0.84 | 0.04 | -0.12 | 0.01 | 0.00 |
| MBLY20250912C00011000 | 11.00 | 3.25 | 5.60 | 0.00 | 0 | 0 | 288.17% | 0.83 | 0.04 | -0.11 | 0.01 | 0.00 |
| MBLY20250912C00011500 | 11.50 | 2.74 | 5.10 | 0.00 | 0 | 0 | 259.48% | 0.81 | 0.05 | -0.10 | 0.01 | 0.00 |
| MBLY20250912C00012000 | 12.00 | 2.42 | 3.00 | 0.00 | 0 | 99 | 130.79% | 0.89 | 0.07 | -0.03 | 0.00 | 0.00 |
| MBLY20250912C00012500 | 12.50 | 1.91 | 2.50 | 0.00 | 0 | 1 | 111.57% | 0.87 | 0.09 | -0.03 | 0.00 | 0.00 |
| MBLY20250912C00013000 | 13.00 | 1.52 | 2.00 | 0.00 | 0 | 4 | 92.50% | 0.85 | 0.12 | -0.03 | 0.00 | 0.00 |
| MBLY20250912C00013500 | 13.50 | 1.04 | 1.44 | 1.25 | 38 | 218 | 47.01% | 0.92 | 0.16 | -0.01 | 0.00 | 0.00 |
| MBLY20250912C00014000 | 14.00 | 0.69 | 1.02 | 0.92 | 106 | 662 | 51.02% | 0.78 | 0.28 | -0.02 | 0.01 | 0.00 |
| MBLY20250912C00014500 | 14.50 | 0.58 | 0.64 | 0.58 | 125 | 753 | 59.49% | 0.60 | 0.32 | -0.03 | 0.01 | 0.00 |
| MBLY20250912C00015000 | 15.00 | 0.36 | 0.40 | 0.40 | 3,338 | 9,434 | 60.72% | 0.44 | 0.32 | -0.04 | 0.01 | 0.00 |
| MBLY20250912C00015500 | 15.50 | 0.17 | 0.25 | 0.23 | 147 | 473 | 63.75% | 0.30 | 0.27 | -0.03 | 0.01 | 0.00 |
| MBLY20250912C00016000 | 16.00 | 0.02 | 0.25 | 0.15 | 114 | 1,576 | 64.41% | 0.20 | 0.21 | -0.03 | 0.01 | 0.00 |
| MBLY20250912C00016500 | 16.50 | 0.01 | 0.19 | 0.10 | 18 | 119 | 71.57% | 0.14 | 0.15 | -0.02 | 0.00 | 0.00 |
| MBLY20250912C00017000 | 17.00 | 0.00 | 0.19 | 0.07 | 50 | 174 | 82.94% | 0.12 | 0.12 | -0.02 | 0.00 | 0.00 |
| MBLY20250912C00017500 | 17.50 | 0.01 | 0.11 | 0.00 | 0 | 3 | 89.04% | 0.09 | 0.09 | -0.02 | 0.00 | 0.00 |
| MBLY20250912C00018000 | 18.00 | 0.00 | 0.11 | 0.00 | 0 | 3 | 92.86% | 0.07 | 0.07 | -0.02 | 0.00 | 0.00 |
| MBLY20250912C00018500 | 18.50 | 0.00 | 0.49 | 0.00 | 0 | 13 | 131.66% | 0.13 | 0.08 | -0.04 | 0.00 | 0.00 |
| MBLY20250912C00019000 | 19.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 143.47% | 0.12 | 0.07 | -0.04 | 0.00 | 0.00 |
| MBLY20250912C00019500 | 19.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 153.60% | 0.12 | 0.06 | -0.04 | 0.00 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBLY20250912P00010000 | 10.00 | 0.00 | 0.49 | 0.00 | 0 | 0 | 219.33% | -0.08 | 0.03 | -0.04 | 0.00 | -0.00 |
| MBLY20250912P00010500 | 10.50 | 0.00 | 0.49 | 0.00 | 0 | 0 | 197.56% | -0.09 | 0.04 | -0.04 | 0.00 | -0.00 |
| MBLY20250912P00011000 | 11.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 170.56% | -0.09 | 0.05 | -0.04 | 0.00 | -0.00 |
| MBLY20250912P00011500 | 11.50 | 0.00 | 0.49 | 0.00 | 0 | 0 | 156.14% | -0.11 | 0.06 | -0.04 | 0.00 | -0.00 |
| MBLY20250912P00012000 | 12.00 | 0.00 | 0.06 | 0.00 | 0 | 19 | 87.84% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| MBLY20250912P00012500 | 12.50 | 0.00 | 0.15 | 0.02 | 65 | 74 | 70.68% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| MBLY20250912P00013000 | 13.00 | 0.03 | 0.10 | 0.05 | 11 | 170 | 64.73% | -0.08 | 0.11 | -0.01 | 0.00 | -0.00 |
| MBLY20250912P00013500 | 13.50 | 0.04 | 0.12 | 0.10 | 65 | 111 | 58.43% | -0.13 | 0.18 | -0.02 | 0.00 | -0.00 |
| MBLY20250912P00014000 | 14.00 | 0.09 | 0.20 | 0.20 | 104 | 69 | 60.90% | -0.26 | 0.26 | -0.03 | 0.01 | -0.00 |
| MBLY20250912P00014500 | 14.50 | 0.29 | 0.45 | 0.40 | 78 | 472 | 61.62% | -0.41 | 0.31 | -0.04 | 0.01 | -0.00 |
| MBLY20250912P00015000 | 15.00 | 0.51 | 0.74 | 0.66 | 18 | 448 | 65.14% | -0.56 | 0.30 | -0.04 | 0.01 | -0.00 |
| MBLY20250912P00015500 | 15.50 | 0.63 | 1.34 | 0.00 | 0 | 13 | 75.94% | -0.67 | 0.24 | -0.04 | 0.01 | -0.00 |
| MBLY20250912P00016000 | 16.00 | 1.05 | 1.85 | 0.00 | 0 | 20 | 81.94% | -0.75 | 0.20 | -0.04 | 0.01 | -0.00 |
| MBLY20250912P00016500 | 16.50 | 1.57 | 2.30 | 0.00 | 0 | 0 | 86.42% | -0.82 | 0.16 | -0.03 | 0.01 | -0.00 |
| MBLY20250912P00017000 | 17.00 | 1.91 | 2.78 | 0.00 | 0 | 30 | 102.12% | -0.83 | 0.13 | -0.04 | 0.01 | -0.00 |
| MBLY20250912P00017500 | 17.50 | 2.34 | 3.45 | 0.00 | 0 | 0 | 90.49% | -0.91 | 0.10 | -0.02 | 0.00 | -0.00 |
| MBLY20250912P00018000 | 18.00 | 2.85 | 5.35 | 0.00 | 0 | 0 | 188.53% | -0.74 | 0.09 | -0.09 | 0.01 | -0.00 |
| MBLY20250912P00018500 | 18.50 | 2.95 | 5.90 | 0.00 | 0 | 0 | 262.80% | -0.67 | 0.07 | -0.14 | 0.01 | -0.00 |
| MBLY20250912P00019000 | 19.00 | 3.85 | 6.40 | 0.00 | 0 | 0 | 276.67% | -0.68 | 0.06 | -0.15 | 0.01 | -0.00 |
| MBLY20250912P00019500 | 19.50 | 4.35 | 6.90 | 0.00 | 0 | 0 | 289.84% | -0.69 | 0.06 | -0.15 | 0.01 | -0.00 |
