Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MEDP20250919P00390000 | 390.00 | 0.00 | 4.30 | 0.00 | 0 | 640 | 79.82% | -0.07 | 0.00 | -0.35 | 0.13 | -0.01 |
| MEDP20250919P00400000 | 400.00 | 0.00 | 4.40 | 0.00 | 0 | 70 | 72.59% | -0.07 | 0.00 | -0.34 | 0.13 | -0.01 |
| MEDP20250919P00410000 | 410.00 | 0.00 | 4.50 | 0.00 | 0 | 18 | 65.43% | -0.08 | 0.00 | -0.33 | 0.14 | -0.02 |
| MEDP20250919P00420000 | 420.00 | 0.00 | 2.35 | 0.50 | 1 | 687 | 44.69% | -0.04 | 0.00 | -0.13 | 0.09 | -0.01 |
| MEDP20250919P00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 33 | 51.53% | -0.10 | 0.00 | -0.31 | 0.17 | -0.02 |
| MEDP20250919P00440000 | 440.00 | 0.00 | 1.95 | 0.00 | 0 | 143 | 41.85% | -0.10 | 0.00 | -0.25 | 0.17 | -0.02 |
| MEDP20250919P00450000 | 450.00 | 1.00 | 1.95 | 0.00 | 0 | 49 | 31.79% | -0.10 | 0.01 | -0.19 | 0.17 | -0.02 |
| MEDP20250919P00460000 | 460.00 | 1.05 | 6.70 | 2.70 | 1 | 113 | 29.54% | -0.16 | 0.01 | -0.24 | 0.23 | -0.03 |
| MEDP20250919P00470000 | 470.00 | 1.10 | 5.00 | 4.10 | 1 | 30 | 27.22% | -0.25 | 0.01 | -0.30 | 0.30 | -0.04 |
| MEDP20250919P00480000 | 480.00 | 2.90 | 11.50 | 7.00 | 3 | 35 | 27.72% | -0.39 | 0.01 | -0.37 | 0.37 | -0.07 |
| MEDP20250919P00490000 | 490.00 | 7.50 | 16.00 | 11.08 | 2 | 7 | 26.56% | -0.55 | 0.02 | -0.37 | 0.38 | -0.09 |
| MEDP20250919P00500000 | 500.00 | 14.40 | 20.00 | 0.00 | 0 | 14 | 21.32% | -0.75 | 0.02 | -0.25 | 0.31 | -0.10 |
| MEDP20250919P00510000 | 510.00 | 22.20 | 30.00 | 0.00 | 0 | 0 | 21.34% | -0.88 | 0.01 | -0.17 | 0.19 | -0.08 |
| MEDP20250919P00520000 | 520.00 | 32.00 | 38.90 | 0.00 | 0 | 0 | 37.54% | -0.81 | 0.01 | -0.36 | 0.26 | -0.11 |
| MEDP20250919P00530000 | 530.00 | 41.40 | 48.40 | 0.00 | 0 | 0 | 40.84% | -0.85 | 0.01 | -0.33 | 0.22 | -0.11 |
| MEDP20250919P00540000 | 540.00 | 51.10 | 57.70 | 0.00 | 0 | 0 | 44.01% | -0.88 | 0.01 | -0.31 | 0.19 | -0.10 |
| MEDP20250919P00550000 | 550.00 | 60.00 | 67.80 | 0.00 | 0 | 0 | 58.48% | -0.85 | 0.00 | -0.48 | 0.22 | -0.12 |
| MEDP20250919P00560000 | 560.00 | 70.80 | 77.60 | 0.00 | 0 | 0 | 54.44% | -0.90 | 0.00 | -0.33 | 0.16 | -0.11 |
| MEDP20250919P00570000 | 570.00 | 80.70 | 87.60 | 0.00 | 0 | 0 | 58.68% | -0.91 | 0.00 | -0.33 | 0.15 | -0.11 |
| MEDP20250919P00580000 | 580.00 | 90.60 | 97.40 | 0.00 | 0 | 0 | 60.37% | -0.93 | 0.00 | -0.29 | 0.13 | -0.10 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MEDP20250919C00390000 | 390.00 | 92.90 | 99.80 | 0.00 | 0 | 8 | 67.11% | 0.96 | 0.00 | -0.18 | 0.08 | 0.14 |
| MEDP20250919C00400000 | 400.00 | 83.00 | 89.90 | 0.00 | 0 | 5 | 62.70% | 0.95 | 0.00 | -0.20 | 0.10 | 0.14 |
| MEDP20250919C00410000 | 410.00 | 73.10 | 80.00 | 0.00 | 0 | 6 | 57.94% | 0.94 | 0.00 | -0.22 | 0.11 | 0.15 |
| MEDP20250919C00420000 | 420.00 | 63.30 | 70.10 | 0.00 | 0 | 9 | 51.66% | 0.93 | 0.00 | -0.21 | 0.12 | 0.15 |
| MEDP20250919C00430000 | 430.00 | 53.40 | 60.40 | 0.00 | 0 | 6 | 46.09% | 0.92 | 0.00 | -0.22 | 0.14 | 0.15 |
| MEDP20250919C00440000 | 440.00 | 43.80 | 50.80 | 0.00 | 0 | 24 | 36.92% | 0.92 | 0.00 | -0.17 | 0.14 | 0.15 |
| MEDP20250919C00450000 | 450.00 | 35.40 | 40.20 | 0.00 | 0 | 61 | 33.39% | 0.89 | 0.01 | -0.21 | 0.18 | 0.15 |
| MEDP20250919C00460000 | 460.00 | 24.60 | 32.70 | 0.00 | 0 | 78 | 34.07% | 0.81 | 0.01 | -0.31 | 0.26 | 0.14 |
| MEDP20250919C00470000 | 470.00 | 16.20 | 23.90 | 22.00 | 2 | 99 | 29.03% | 0.74 | 0.01 | -0.32 | 0.31 | 0.13 |
| MEDP20250919C00480000 | 480.00 | 10.00 | 17.90 | 14.54 | 2 | 34 | 29.79% | 0.60 | 0.01 | -0.39 | 0.37 | 0.11 |
| MEDP20250919C00490000 | 490.00 | 4.00 | 11.90 | 9.20 | 4 | 54 | 28.50% | 0.46 | 0.01 | -0.39 | 0.38 | 0.08 |
| MEDP20250919C00500000 | 500.00 | 3.50 | 5.90 | 0.00 | 0 | 50 | 27.20% | 0.32 | 0.01 | -0.33 | 0.34 | 0.06 |
| MEDP20250919C00510000 | 510.00 | 0.05 | 7.10 | 0.00 | 0 | 215 | 30.28% | 0.23 | 0.01 | -0.31 | 0.29 | 0.04 |
| MEDP20250919C00520000 | 520.00 | 0.05 | 6.00 | 0.00 | 0 | 26 | 35.44% | 0.18 | 0.01 | -0.32 | 0.25 | 0.03 |
| MEDP20250919C00530000 | 530.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 38.15% | 0.14 | 0.01 | -0.28 | 0.21 | 0.02 |
| MEDP20250919C00540000 | 540.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 43.76% | 0.12 | 0.00 | -0.30 | 0.20 | 0.02 |
| MEDP20250919C00550000 | 550.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 49.09% | 0.11 | 0.00 | -0.31 | 0.18 | 0.02 |
| MEDP20250919C00560000 | 560.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 54.17% | 0.10 | 0.00 | -0.32 | 0.17 | 0.02 |
| MEDP20250919C00570000 | 570.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 59.05% | 0.10 | 0.00 | -0.34 | 0.16 | 0.02 |
| MEDP20250919C00580000 | 580.00 | 0.00 | 4.70 | 0.00 | 0 | 7 | 63.75% | 0.09 | 0.00 | -0.35 | 0.16 | 0.02 |
