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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSGS20250919P00150000 | 150.00 | 0.00 | 1.50 | 0.00 | 0 | 5 | 84.41% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| MSGS20250919P00155000 | 155.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 75.79% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| MSGS20250919P00160000 | 160.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 67.32% | -0.06 | 0.00 | -0.10 | 0.04 | -0.00 |
| MSGS20250919P00165000 | 165.00 | 0.00 | 0.20 | 0.00 | 0 | 20 | 41.67% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| MSGS20250919P00170000 | 170.00 | 0.00 | 1.55 | 0.00 | 0 | 2 | 51.08% | -0.08 | 0.01 | -0.10 | 0.05 | -0.01 |
| MSGS20250919P00175000 | 175.00 | 0.00 | 1.65 | 0.00 | 0 | 2 | 43.66% | -0.09 | 0.01 | -0.10 | 0.06 | -0.01 |
| MSGS20250919P00180000 | 180.00 | 0.00 | 1.75 | 0.00 | 0 | 8 | 35.87% | -0.11 | 0.01 | -0.09 | 0.07 | -0.01 |
| MSGS20250919P00185000 | 185.00 | 0.00 | 1.25 | 0.00 | 0 | 68 | 25.27% | -0.13 | 0.02 | -0.07 | 0.08 | -0.01 |
| MSGS20250919P00190000 | 190.00 | 0.75 | 1.75 | 1.30 | 4 | 32 | 21.90% | -0.25 | 0.04 | -0.09 | 0.12 | -0.02 |
| MSGS20250919P00195000 | 195.00 | 1.70 | 3.50 | 2.72 | 5 | 49 | 20.15% | -0.47 | 0.05 | -0.11 | 0.15 | -0.03 |
| MSGS20250919P00200000 | 200.00 | 4.30 | 7.10 | 0.00 | 0 | 26 | 20.89% | -0.70 | 0.04 | -0.10 | 0.13 | -0.05 |
| MSGS20250919P00210000 | 210.00 | 13.00 | 15.30 | 0.00 | 0 | 0 | 31.10% | -0.87 | 0.02 | -0.09 | 0.08 | -0.05 |
| MSGS20250919P00220000 | 220.00 | 22.50 | 25.90 | 0.00 | 0 | 0 | 40.41% | -0.92 | 0.01 | -0.07 | 0.05 | -0.05 |
| MSGS20250919P00230000 | 230.00 | 32.50 | 35.90 | 0.00 | 0 | 0 | 53.94% | -0.93 | 0.01 | -0.09 | 0.05 | -0.05 |
| MSGS20250919P00240000 | 240.00 | 42.60 | 45.90 | 0.00 | 0 | 0 | 64.72% | -0.94 | 0.00 | -0.10 | 0.05 | -0.05 |
| MSGS20250919P00250000 | 250.00 | 52.40 | 55.90 | 0.00 | 0 | 0 | 74.74% | -0.94 | 0.00 | -0.10 | 0.04 | -0.05 |
| MSGS20250919P00260000 | 260.00 | 62.30 | 65.90 | 0.00 | 0 | 0 | 80.14% | -0.96 | 0.00 | -0.09 | 0.03 | -0.05 |
| MSGS20250919P00270000 | 270.00 | 72.60 | 75.90 | 0.00 | 0 | 0 | 93.01% | -0.95 | 0.00 | -0.11 | 0.04 | -0.05 |
| MSGS20250919P00280000 | 280.00 | 82.60 | 85.90 | 0.00 | 0 | 0 | 101.42% | -0.96 | 0.00 | -0.12 | 0.04 | -0.06 |
| MSGS20250919P00290000 | 290.00 | 92.70 | 95.90 | 0.00 | 0 | 0 | 102.97% | -0.97 | 0.00 | -0.09 | 0.03 | -0.05 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSGS20250919C00150000 | 150.00 | 44.50 | 47.80 | 0.00 | 0 | 0 | 99.70% | 0.93 | 0.00 | -0.18 | 0.05 | 0.04 |
| MSGS20250919C00155000 | 155.00 | 39.60 | 42.50 | 0.00 | 0 | 1 | 51.89% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| MSGS20250919C00160000 | 160.00 | 34.50 | 37.50 | 0.00 | 0 | 0 | 81.87% | 0.91 | 0.01 | -0.18 | 0.06 | 0.04 |
| MSGS20250919C00165000 | 165.00 | 29.60 | 32.40 | 0.00 | 0 | 0 | 72.24% | 0.90 | 0.01 | -0.17 | 0.07 | 0.04 |
| MSGS20250919C00170000 | 170.00 | 24.60 | 27.90 | 0.00 | 0 | 0 | 39.83% | 0.97 | 0.01 | -0.04 | 0.03 | 0.03 |
| MSGS20250919C00175000 | 175.00 | 19.60 | 22.60 | 0.00 | 0 | 0 | 54.34% | 0.86 | 0.01 | -0.16 | 0.08 | 0.04 |
| MSGS20250919C00180000 | 180.00 | 14.80 | 18.30 | 0.00 | 0 | 1 | 28.20% | 0.93 | 0.01 | -0.05 | 0.05 | 0.04 |
| MSGS20250919C00185000 | 185.00 | 10.60 | 12.80 | 0.00 | 0 | 0 | 19.70% | 0.92 | 0.02 | -0.04 | 0.06 | 0.05 |
| MSGS20250919C00190000 | 190.00 | 6.10 | 8.40 | 0.00 | 0 | 2 | 25.87% | 0.72 | 0.03 | -0.12 | 0.13 | 0.04 |
| MSGS20250919C00195000 | 195.00 | 3.10 | 4.40 | 0.00 | 0 | 60 | 20.57% | 0.53 | 0.05 | -0.11 | 0.15 | 0.04 |
| MSGS20250919C00200000 | 200.00 | 0.70 | 2.05 | 1.34 | 15 | 862 | 18.82% | 0.28 | 0.05 | -0.09 | 0.13 | 0.02 |
| MSGS20250919C00210000 | 210.00 | 0.00 | 2.20 | 0.00 | 0 | 22 | 35.90% | 0.16 | 0.02 | -0.12 | 0.10 | 0.01 |
| MSGS20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 49.33% | 0.12 | 0.01 | -0.13 | 0.08 | 0.01 |
| MSGS20250919C00230000 | 230.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 39.27% | 0.02 | 0.00 | -0.02 | 0.02 | 0.00 |
| MSGS20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 73.41% | 0.09 | 0.01 | -0.16 | 0.06 | 0.01 |
| MSGS20250919C00250000 | 250.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 83.54% | 0.08 | 0.00 | -0.16 | 0.06 | 0.01 |
| MSGS20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 93.94% | 0.07 | 0.00 | -0.17 | 0.05 | 0.00 |
| MSGS20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.10% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
| MSGS20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.82% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
| MSGS20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.16% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
