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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDB20250912C00302500 | 302.50 | 22.55 | 24.90 | 25.84 | 6 | 22 | 38.91% | 0.92 | 0.01 | -0.17 | 0.07 | 0.05 |
| MDB20250912C00305000 | 305.00 | 20.85 | 21.65 | 21.14 | 21 | 238 | 21.12% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| MDB20250912C00307500 | 307.50 | 18.50 | 19.35 | 19.00 | 20 | 33 | 27.61% | 0.94 | 0.01 | -0.10 | 0.06 | 0.05 |
| MDB20250912C00310000 | 310.00 | 16.65 | 17.25 | 17.10 | 242 | 651 | 38.56% | 0.83 | 0.01 | -0.31 | 0.11 | 0.05 |
| MDB20250912C00312500 | 312.50 | 14.60 | 15.15 | 15.10 | 400 | 452 | 37.74% | 0.80 | 0.02 | -0.34 | 0.13 | 0.05 |
| MDB20250912C00315000 | 315.00 | 12.85 | 13.35 | 13.00 | 639 | 923 | 38.76% | 0.75 | 0.02 | -0.41 | 0.15 | 0.04 |
| MDB20250912C00317500 | 317.50 | 11.05 | 11.50 | 11.51 | 68 | 76 | 38.36% | 0.70 | 0.02 | -0.44 | 0.16 | 0.04 |
| MDB20250912C00320000 | 320.00 | 9.45 | 9.85 | 9.78 | 615 | 649 | 38.39% | 0.65 | 0.02 | -0.47 | 0.17 | 0.04 |
| MDB20250912C00322500 | 322.50 | 7.95 | 8.40 | 8.39 | 87 | 106 | 37.93% | 0.59 | 0.02 | -0.49 | 0.18 | 0.04 |
| MDB20250912C00325000 | 325.00 | 6.80 | 8.00 | 6.81 | 286 | 347 | 37.95% | 0.53 | 0.02 | -0.50 | 0.18 | 0.03 |
| MDB20250912C00327500 | 327.50 | 5.55 | 6.15 | 5.70 | 151 | 72 | 37.72% | 0.48 | 0.02 | -0.50 | 0.18 | 0.03 |
| MDB20250912C00330000 | 330.00 | 4.55 | 4.75 | 4.65 | 787 | 809 | 37.94% | 0.42 | 0.02 | -0.49 | 0.18 | 0.03 |
| MDB20250912C00332500 | 332.50 | 3.65 | 3.90 | 3.86 | 69 | 213 | 38.10% | 0.37 | 0.02 | -0.47 | 0.17 | 0.02 |
| MDB20250912C00335000 | 335.00 | 3.00 | 3.15 | 3.10 | 299 | 254 | 38.25% | 0.32 | 0.02 | -0.45 | 0.16 | 0.02 |
| MDB20250912C00337500 | 337.50 | 2.37 | 2.83 | 2.53 | 80 | 77 | 38.81% | 0.27 | 0.02 | -0.42 | 0.15 | 0.02 |
| MDB20250912C00340000 | 340.00 | 2.00 | 2.14 | 2.03 | 803 | 233 | 39.11% | 0.23 | 0.02 | -0.38 | 0.14 | 0.01 |
| MDB20250912C00342500 | 342.50 | 1.53 | 1.67 | 2.05 | 60 | 20 | 39.61% | 0.19 | 0.02 | -0.35 | 0.12 | 0.01 |
| MDB20250912C00345000 | 345.00 | 1.21 | 1.43 | 1.38 | 284 | 94 | 40.27% | 0.16 | 0.01 | -0.32 | 0.11 | 0.01 |
| MDB20250912C00347500 | 347.50 | 1.01 | 1.16 | 1.08 | 21 | 11 | 40.39% | 0.14 | 0.01 | -0.28 | 0.10 | 0.01 |
| MDB20250912C00350000 | 350.00 | 0.81 | 0.92 | 0.86 | 3,636 | 316 | 41.31% | 0.11 | 0.01 | -0.25 | 0.09 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDB20250912P00302500 | 302.50 | 0.95 | 1.06 | 1.00 | 133 | 141 | 43.82% | -0.11 | 0.01 | -0.25 | 0.08 | -0.01 |
| MDB20250912P00305000 | 305.00 | 1.18 | 1.31 | 1.25 | 193 | 211 | 43.74% | -0.13 | 0.01 | -0.30 | 0.10 | -0.01 |
| MDB20250912P00307500 | 307.50 | 1.46 | 1.68 | 1.70 | 214 | 167 | 41.85% | -0.15 | 0.01 | -0.31 | 0.11 | -0.01 |
| MDB20250912P00310000 | 310.00 | 1.83 | 2.00 | 1.96 | 388 | 287 | 41.05% | -0.18 | 0.01 | -0.35 | 0.12 | -0.01 |
| MDB20250912P00312500 | 312.50 | 2.29 | 2.51 | 2.40 | 130 | 84 | 40.79% | -0.22 | 0.02 | -0.40 | 0.13 | -0.01 |
| MDB20250912P00315000 | 315.00 | 2.89 | 3.15 | 3.00 | 997 | 478 | 39.71% | -0.26 | 0.02 | -0.42 | 0.15 | -0.02 |
| MDB20250912P00317500 | 317.50 | 3.65 | 3.80 | 3.75 | 63 | 119 | 39.43% | -0.31 | 0.02 | -0.46 | 0.16 | -0.02 |
| MDB20250912P00320000 | 320.00 | 4.50 | 4.90 | 4.65 | 289 | 144 | 39.35% | -0.36 | 0.02 | -0.49 | 0.17 | -0.02 |
| MDB20250912P00322500 | 322.50 | 5.50 | 5.70 | 5.66 | 56 | 14 | 38.83% | -0.41 | 0.02 | -0.51 | 0.18 | -0.02 |
| MDB20250912P00325000 | 325.00 | 6.40 | 6.90 | 6.70 | 166 | 27 | 38.67% | -0.47 | 0.02 | -0.52 | 0.18 | -0.03 |
| MDB20250912P00327500 | 327.50 | 7.55 | 8.35 | 8.20 | 142 | 19 | 38.97% | -0.53 | 0.02 | -0.52 | 0.18 | -0.03 |
| MDB20250912P00330000 | 330.00 | 9.25 | 10.00 | 9.75 | 190 | 61 | 39.04% | -0.58 | 0.02 | -0.51 | 0.18 | -0.03 |
| MDB20250912P00332500 | 332.50 | 11.00 | 11.50 | 10.90 | 84 | 6 | 39.94% | -0.63 | 0.02 | -0.51 | 0.17 | -0.03 |
| MDB20250912P00335000 | 335.00 | 12.75 | 13.90 | 10.21 | 1 | 6 | 42.29% | -0.67 | 0.02 | -0.51 | 0.16 | -0.03 |
| MDB20250912P00337500 | 337.50 | 14.30 | 15.30 | 16.30 | 2 | 0 | 45.61% | -0.70 | 0.02 | -0.53 | 0.16 | -0.04 |
| MDB20250912P00340000 | 340.00 | 16.30 | 17.90 | 16.45 | 2 | 0 | 40.64% | -0.77 | 0.02 | -0.42 | 0.14 | -0.04 |
| MDB20250912P00342500 | 342.50 | 17.35 | 21.85 | 0.00 | 0 | 0 | 47.81% | -0.77 | 0.01 | -0.49 | 0.14 | -0.04 |
| MDB20250912P00345000 | 345.00 | 20.05 | 22.90 | 0.00 | 0 | 0 | 43.45% | -0.82 | 0.01 | -0.38 | 0.12 | -0.04 |
| MDB20250912P00347500 | 347.50 | 22.30 | 26.05 | 0.00 | 0 | 0 | 33.82% | -0.92 | 0.01 | -0.18 | 0.07 | -0.03 |
| MDB20250912P00350000 | 350.00 | 24.10 | 27.40 | 25.67 | 31 | 5 | 57.30% | -0.81 | 0.01 | -0.52 | 0.12 | -0.04 |
