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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTR20250912P00310000 | 310.00 | 3.20 | 3.45 | 3.27 | 3,153 | 1,284 | 69.87% | -0.20 | 0.01 | -0.66 | 0.13 | -0.01 |
| MSTR20250912P00312500 | 312.50 | 3.60 | 3.85 | 4.00 | 294 | 222 | 68.88% | -0.23 | 0.01 | -0.69 | 0.14 | -0.01 |
| MSTR20250912P00315000 | 315.00 | 4.20 | 4.35 | 4.25 | 1,918 | 2,425 | 68.06% | -0.25 | 0.01 | -0.73 | 0.15 | -0.02 |
| MSTR20250912P00317500 | 317.50 | 4.65 | 4.95 | 5.30 | 539 | 237 | 67.15% | -0.27 | 0.01 | -0.76 | 0.15 | -0.02 |
| MSTR20250912P00320000 | 320.00 | 5.20 | 5.50 | 5.39 | 5,881 | 3,083 | 66.56% | -0.30 | 0.01 | -0.79 | 0.16 | -0.02 |
| MSTR20250912P00322500 | 322.50 | 6.05 | 6.45 | 6.20 | 275 | 282 | 66.09% | -0.33 | 0.01 | -0.81 | 0.17 | -0.02 |
| MSTR20250912P00325000 | 325.00 | 6.85 | 7.15 | 7.05 | 3,131 | 1,280 | 65.98% | -0.36 | 0.01 | -0.84 | 0.17 | -0.02 |
| MSTR20250912P00327500 | 327.50 | 7.60 | 8.10 | 8.40 | 548 | 202 | 65.81% | -0.39 | 0.01 | -0.86 | 0.18 | -0.02 |
| MSTR20250912P00330000 | 330.00 | 8.60 | 9.15 | 8.90 | 4,632 | 1,892 | 65.89% | -0.43 | 0.01 | -0.88 | 0.18 | -0.03 |
| MSTR20250912P00332500 | 332.50 | 9.70 | 10.55 | 10.48 | 526 | 155 | 65.74% | -0.46 | 0.01 | -0.89 | 0.18 | -0.03 |
| MSTR20250912P00335000 | 335.00 | 10.85 | 11.55 | 11.10 | 3,519 | 617 | 66.28% | -0.49 | 0.01 | -0.91 | 0.18 | -0.03 |
| MSTR20250912P00337500 | 337.50 | 12.45 | 12.85 | 12.70 | 1,160 | 304 | 66.16% | -0.52 | 0.01 | -0.90 | 0.18 | -0.03 |
| MSTR20250912P00340000 | 340.00 | 13.65 | 14.45 | 14.00 | 6,779 | 870 | 66.45% | -0.55 | 0.01 | -0.90 | 0.18 | -0.03 |
| MSTR20250912P00342500 | 342.50 | 15.35 | 16.05 | 16.10 | 497 | 213 | 66.99% | -0.58 | 0.01 | -0.89 | 0.18 | -0.04 |
| MSTR20250912P00345000 | 345.00 | 16.95 | 17.65 | 17.36 | 234 | 370 | 67.77% | -0.61 | 0.01 | -0.89 | 0.18 | -0.04 |
| MSTR20250912P00347500 | 347.50 | 18.55 | 19.55 | 20.29 | 18 | 41 | 68.17% | -0.64 | 0.01 | -0.87 | 0.17 | -0.04 |
| MSTR20250912P00350000 | 350.00 | 20.40 | 21.40 | 20.69 | 363 | 626 | 68.70% | -0.67 | 0.01 | -0.85 | 0.17 | -0.04 |
| MSTR20250912P00352500 | 352.50 | 21.95 | 23.35 | 27.07 | 103 | 123 | 69.87% | -0.69 | 0.01 | -0.83 | 0.16 | -0.04 |
| MSTR20250912P00355000 | 355.00 | 23.70 | 25.10 | 25.08 | 96 | 209 | 69.93% | -0.71 | 0.01 | -0.80 | 0.16 | -0.04 |
| MSTR20250912P00357500 | 357.50 | 25.95 | 27.25 | 26.44 | 32 | 21 | 70.87% | -0.74 | 0.01 | -0.78 | 0.15 | -0.04 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTR20250912C00310000 | 310.00 | 28.65 | 30.65 | 29.55 | 3,431 | 186 | 68.93% | 0.80 | 0.01 | -0.64 | 0.13 | 0.05 |
| MSTR20250912C00312500 | 312.50 | 26.90 | 28.20 | 28.00 | 9 | 4 | 68.71% | 0.77 | 0.01 | -0.69 | 0.14 | 0.04 |
| MSTR20250912C00315000 | 315.00 | 25.00 | 26.25 | 25.50 | 249 | 243 | 67.82% | 0.75 | 0.01 | -0.72 | 0.15 | 0.04 |
| MSTR20250912C00317500 | 317.50 | 22.45 | 24.75 | 23.50 | 88 | 85 | 66.63% | 0.73 | 0.01 | -0.75 | 0.15 | 0.04 |
| MSTR20250912C00320000 | 320.00 | 21.25 | 22.65 | 21.81 | 1,131 | 551 | 66.08% | 0.70 | 0.01 | -0.78 | 0.16 | 0.04 |
| MSTR20250912C00322500 | 322.50 | 19.05 | 20.85 | 20.00 | 389 | 80 | 65.88% | 0.67 | 0.01 | -0.81 | 0.17 | 0.04 |
| MSTR20250912C00325000 | 325.00 | 17.75 | 18.50 | 18.10 | 1,906 | 689 | 65.66% | 0.64 | 0.01 | -0.84 | 0.17 | 0.04 |
| MSTR20250912C00327500 | 327.50 | 16.40 | 17.00 | 16.40 | 435 | 226 | 65.57% | 0.61 | 0.01 | -0.86 | 0.18 | 0.04 |
| MSTR20250912C00330000 | 330.00 | 15.10 | 15.70 | 15.38 | 8,741 | 2,347 | 65.30% | 0.58 | 0.01 | -0.87 | 0.18 | 0.03 |
| MSTR20250912C00332500 | 332.50 | 13.80 | 14.10 | 13.70 | 947 | 235 | 65.54% | 0.54 | 0.01 | -0.89 | 0.18 | 0.03 |
| MSTR20250912C00335000 | 335.00 | 12.45 | 12.75 | 12.61 | 5,275 | 680 | 65.40% | 0.51 | 0.01 | -0.89 | 0.18 | 0.03 |
| MSTR20250912C00337500 | 337.50 | 11.30 | 11.55 | 11.50 | 11,421 | 309 | 65.58% | 0.48 | 0.01 | -0.89 | 0.18 | 0.03 |
| MSTR20250912C00340000 | 340.00 | 10.25 | 10.70 | 10.48 | 14,360 | 8,517 | 66.11% | 0.45 | 0.01 | -0.89 | 0.18 | 0.03 |
| MSTR20250912C00342500 | 342.50 | 9.25 | 9.80 | 9.41 | 1,527 | 1,128 | 66.67% | 0.42 | 0.01 | -0.89 | 0.18 | 0.02 |
| MSTR20250912C00345000 | 345.00 | 8.35 | 8.60 | 8.60 | 26,527 | 14,439 | 66.89% | 0.39 | 0.01 | -0.87 | 0.18 | 0.02 |
| MSTR20250912C00347500 | 347.50 | 7.40 | 8.25 | 7.75 | 12,923 | 362 | 67.71% | 0.36 | 0.01 | -0.86 | 0.17 | 0.02 |
| MSTR20250912C00350000 | 350.00 | 6.95 | 7.10 | 6.95 | 33,314 | 2,929 | 68.35% | 0.33 | 0.01 | -0.84 | 0.17 | 0.02 |
| MSTR20250912C00352500 | 352.50 | 6.15 | 6.50 | 6.33 | 18,976 | 511 | 68.90% | 0.31 | 0.01 | -0.82 | 0.16 | 0.02 |
| MSTR20250912C00355000 | 355.00 | 5.60 | 6.00 | 6.00 | 7,666 | 985 | 69.69% | 0.29 | 0.01 | -0.80 | 0.16 | 0.02 |
| MSTR20250912C00357500 | 357.50 | 5.30 | 5.75 | 5.40 | 2,263 | 369 | 70.87% | 0.27 | 0.01 | -0.78 | 0.15 | 0.02 |
