MS - Morgan Stanley - Rantai Opsi

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MS20250912P00139000	139.00	0.15	0.20	0.00	0	45	31.22%	-0.06	0.02	-0.05	0.03	-0.00
MS20250912P00140000	140.00	0.19	0.24	0.21	18	210	30.11%	-0.08	0.02	-0.06	0.03	-0.00
MS20250912P00141000	141.00	0.25	0.29	0.27	19	39	28.63%	-0.10	0.03	-0.07	0.04	-0.00
MS20250912P00142000	142.00	0.32	0.37	0.36	811	204	27.47%	-0.12	0.04	-0.08	0.04	-0.00
MS20250912P00143000	143.00	0.42	0.49	0.45	369	81	26.61%	-0.15	0.04	-0.09	0.05	-0.00
MS20250912P00144000	144.00	0.55	0.65	0.59	18	60	25.72%	-0.19	0.05	-0.10	0.06	-0.01
MS20250912P00145000	145.00	0.75	0.82	0.80	768	217	24.92%	-0.25	0.06	-0.12	0.07	-0.01
MS20250912P00146000	146.00	0.98	1.07	1.03	814	252	24.24%	-0.31	0.07	-0.13	0.07	-0.01
MS20250912P00147000	147.00	1.32	1.43	1.27	94	110	23.65%	-0.38	0.08	-0.14	0.08	-0.01
MS20250912P00148000	148.00	1.71	1.89	1.71	58	87	23.08%	-0.46	0.08	-0.14	0.08	-0.01
MS20250912P00149000	149.00	2.19	2.39	2.11	120	232	22.53%	-0.55	0.09	-0.14	0.08	-0.01
MS20250912P00150000	150.00	2.77	2.88	2.75	158	254	22.02%	-0.63	0.08	-0.13	0.08	-0.01
MS20250912P00152500	152.50	4.55	4.95	4.50	42	29	21.24%	-0.82	0.06	-0.09	0.05	-0.02
MS20250912P00155000	155.00	6.45	8.05	8.31	1	39	23.58%	-0.91	0.04	-0.06	0.03	-0.01
MS20250912P00157500	157.50	8.90	11.05	0.00	0	2	45.29%	-0.82	0.03	-0.18	0.05	-0.02
MS20250912P00160000	160.00	11.40	13.60	0.00	0	0	53.15%	-0.84	0.02	-0.19	0.05	-0.02
MS20250912P00162500	162.50	13.85	16.10	0.00	0	0	59.61%	-0.86	0.02	-0.20	0.05	-0.02
MS20250912P00165000	165.00	16.35	18.60	0.00	0	0	65.67%	-0.87	0.02	-0.20	0.04	-0.02
MS20250912P00167500	167.50	18.85	21.10	0.00	0	0	72.00%	-0.88	0.01	-0.21	0.04	-0.02
MS20250912P00170000	170.00	21.35	23.60	0.00	0	0	78.73%	-0.88	0.01	-0.22	0.04	-0.02

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MS20250912C00139000	139.00	9.20	10.20	10.10	1	16	32.98%	0.93	0.02	-0.06	0.03	0.02
MS20250912C00140000	140.00	8.25	9.05	7.46	1	19	33.20%	0.90	0.03	-0.08	0.04	0.02
MS20250912C00141000	141.00	7.35	8.25	6.73	1	19	37.07%	0.85	0.03	-0.13	0.05	0.02
MS20250912C00142000	142.00	5.65	6.70	6.37	1	28	27.10%	0.88	0.04	-0.08	0.04	0.02
MS20250912C00143000	143.00	4.80	5.85	5.27	3	56	26.71%	0.85	0.04	-0.09	0.05	0.02
MS20250912C00144000	144.00	4.05	5.00	0.00	0	28	25.62%	0.81	0.05	-0.10	0.06	0.02
MS20250912C00145000	145.00	3.95	4.10	4.33	37	113	25.13%	0.75	0.06	-0.12	0.07	0.02
MS20250912C00146000	146.00	3.20	3.35	3.40	41	116	24.23%	0.69	0.07	-0.13	0.07	0.02
MS20250912C00147000	147.00	2.53	2.65	2.73	82	109	23.72%	0.62	0.08	-0.14	0.08	0.02
MS20250912C00148000	148.00	1.94	2.07	2.00	170	166	23.09%	0.54	0.08	-0.14	0.08	0.02
MS20250912C00149000	149.00	1.41	1.55	1.64	315	155	22.51%	0.46	0.09	-0.14	0.08	0.01
MS20250912C00150000	150.00	0.99	1.16	1.10	162	247	21.98%	0.37	0.08	-0.13	0.08	0.01
MS20250912C00152500	152.50	0.32	0.41	0.37	235	930	20.84%	0.18	0.06	-0.08	0.05	0.00
MS20250912C00155000	155.00	0.08	0.13	0.09	113	255	20.31%	0.07	0.03	-0.04	0.03	0.00
MS20250912C00157500	157.50	0.02	0.05	0.04	49	431	20.61%	0.02	0.01	-0.01	0.01	0.00
MS20250912C00160000	160.00	0.00	0.03	0.00	0	38	22.98%	0.01	0.01	-0.01	0.01	0.00
MS20250912C00162500	162.50	0.00	0.03	0.00	0	42	27.08%	0.01	0.00	-0.01	0.01	0.00
MS20250912C00165000	165.00	0.00	0.01	0.00	0	8	27.64%	0.00	0.00	-0.00	0.00	0.00
MS20250912C00167500	167.50	0.00	0.02	0.00	0	0	33.38%	0.00	0.00	-0.01	0.00	0.00
MS20250912C00170000	170.00	0.00	0.07	0.00	0	0	36.99%	0.00	0.00	-0.01	0.00	0.00