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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSA20250919C00125000 | 125.00 | 43.50 | 48.00 | 0.00 | 0 | 0 | 132.78% | 0.91 | 0.00 | -0.25 | 0.05 | 0.04 |
| MSA20250919C00130000 | 130.00 | 38.50 | 43.00 | 0.00 | 0 | 0 | 119.97% | 0.90 | 0.00 | -0.24 | 0.06 | 0.04 |
| MSA20250919C00135000 | 135.00 | 33.60 | 38.00 | 0.00 | 0 | 0 | 93.32% | 0.92 | 0.00 | -0.16 | 0.05 | 0.05 |
| MSA20250919C00140000 | 140.00 | 28.50 | 33.00 | 0.00 | 0 | 0 | 69.20% | 0.94 | 0.01 | -0.09 | 0.04 | 0.05 |
| MSA20250919C00145000 | 145.00 | 23.50 | 28.00 | 0.00 | 0 | 0 | 65.56% | 0.92 | 0.01 | -0.12 | 0.05 | 0.05 |
| MSA20250919C00150000 | 150.00 | 18.50 | 22.90 | 0.00 | 0 | 1 | 55.20% | 0.90 | 0.01 | -0.11 | 0.06 | 0.05 |
| MSA20250919C00155000 | 155.00 | 13.50 | 18.20 | 0.00 | 0 | 0 | 44.85% | 0.88 | 0.01 | -0.10 | 0.07 | 0.05 |
| MSA20250919C00160000 | 160.00 | 9.00 | 13.60 | 0.00 | 0 | 2 | 40.41% | 0.82 | 0.02 | -0.13 | 0.09 | 0.05 |
| MSA20250919C00165000 | 165.00 | 4.50 | 9.30 | 0.00 | 0 | 2 | 18.76% | 0.86 | 0.04 | -0.05 | 0.08 | 0.05 |
| MSA20250919C00170000 | 170.00 | 1.05 | 5.90 | 0.00 | 0 | 20 | 20.23% | 0.59 | 0.06 | -0.09 | 0.13 | 0.04 |
| MSA20250919C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 29.02% | 0.37 | 0.04 | -0.13 | 0.13 | 0.02 |
| MSA20250919C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 41.41% | 0.29 | 0.02 | -0.17 | 0.12 | 0.02 |
| MSA20250919C00185000 | 185.00 | 0.00 | 2.40 | 0.00 | 0 | 2 | 39.70% | 0.18 | 0.02 | -0.12 | 0.09 | 0.01 |
| MSA20250919C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 61.76% | 0.22 | 0.01 | -0.22 | 0.10 | 0.01 |
| MSA20250919C00195000 | 195.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 32.93% | 0.03 | 0.01 | -0.02 | 0.02 | 0.00 |
| MSA20250919C00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 78.98% | 0.18 | 0.01 | -0.25 | 0.09 | 0.01 |
| MSA20250919C00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 94.23% | 0.16 | 0.01 | -0.27 | 0.08 | 0.01 |
| MSA20250919C00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 108.05% | 0.14 | 0.01 | -0.29 | 0.08 | 0.01 |
| MSA20250919C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 120.74% | 0.13 | 0.01 | -0.30 | 0.07 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSA20250919P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 138.78% | -0.10 | 0.00 | -0.28 | 0.06 | -0.01 |
| MSA20250919P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 125.73% | -0.11 | 0.00 | -0.28 | 0.06 | -0.01 |
| MSA20250919P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 112.98% | -0.12 | 0.01 | -0.27 | 0.07 | -0.01 |
| MSA20250919P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 100.48% | -0.13 | 0.01 | -0.25 | 0.07 | -0.01 |
| MSA20250919P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 88.13% | -0.15 | 0.01 | -0.24 | 0.08 | -0.01 |
| MSA20250919P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 75.84% | -0.17 | 0.01 | -0.23 | 0.08 | -0.01 |
| MSA20250919P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 63.49% | -0.19 | 0.01 | -0.21 | 0.09 | -0.01 |
| MSA20250919P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 50.89% | -0.23 | 0.02 | -0.19 | 0.10 | -0.01 |
| MSA20250919P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 37.64% | -0.29 | 0.03 | -0.16 | 0.12 | -0.02 |
| MSA20250919P00170000 | 170.00 | 0.50 | 4.90 | 0.00 | 0 | 0 | 23.23% | -0.43 | 0.05 | -0.11 | 0.13 | -0.02 |
| MSA20250919P00175000 | 175.00 | 3.10 | 7.90 | 0.00 | 0 | 0 | 26.53% | -0.66 | 0.04 | -0.13 | 0.12 | -0.03 |
| MSA20250919P00180000 | 180.00 | 7.50 | 12.00 | 0.00 | 0 | 0 | 30.96% | -0.80 | 0.03 | -0.12 | 0.09 | -0.03 |
| MSA20250919P00185000 | 185.00 | 12.00 | 16.70 | 0.00 | 0 | 0 | 40.99% | -0.84 | 0.02 | -0.14 | 0.08 | -0.03 |
| MSA20250919P00190000 | 190.00 | 17.00 | 21.60 | 0.00 | 0 | 0 | 44.38% | -0.89 | 0.02 | -0.12 | 0.06 | -0.03 |
| MSA20250919P00195000 | 195.00 | 22.00 | 26.60 | 0.00 | 0 | 0 | 47.83% | -0.93 | 0.01 | -0.10 | 0.04 | -0.03 |
| MSA20250919P00200000 | 200.00 | 27.10 | 32.00 | 0.00 | 0 | 0 | 60.82% | -0.91 | 0.01 | -0.14 | 0.06 | -0.03 |
| MSA20250919P00210000 | 210.00 | 37.10 | 42.00 | 0.00 | 0 | 0 | 68.35% | -0.94 | 0.01 | -0.12 | 0.04 | -0.03 |
| MSA20250919P00220000 | 220.00 | 47.10 | 52.00 | 0.00 | 0 | 0 | 79.92% | -0.95 | 0.01 | -0.12 | 0.04 | -0.03 |
| MSA20250919P00230000 | 230.00 | 57.10 | 62.00 | 0.00 | 0 | 0 | 94.97% | -0.94 | 0.00 | -0.15 | 0.04 | -0.03 |
