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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MT20250912C00029500 | 29.50 | 4.70 | 6.50 | 0.00 | 0 | 0 | 133.92% | 0.81 | 0.04 | -0.13 | 0.01 | 0.00 |
| MT20250912C00030000 | 30.00 | 4.20 | 6.10 | 0.00 | 0 | 0 | 124.41% | 0.80 | 0.05 | -0.12 | 0.01 | 0.00 |
| MT20250912C00030500 | 30.50 | 3.70 | 5.60 | 0.00 | 0 | 0 | 114.87% | 0.78 | 0.05 | -0.12 | 0.01 | 0.00 |
| MT20250912C00031000 | 31.00 | 3.20 | 5.00 | 0.00 | 0 | 0 | 86.96% | 0.81 | 0.07 | -0.08 | 0.01 | 0.00 |
| MT20250912C00031500 | 31.50 | 2.70 | 2.95 | 0.00 | 0 | 0 | 52.34% | 0.88 | 0.09 | -0.04 | 0.01 | 0.00 |
| MT20250912C00032000 | 32.00 | 2.30 | 2.40 | 0.00 | 0 | 6 | 45.11% | 0.87 | 0.12 | -0.04 | 0.01 | 0.00 |
| MT20250912C00032500 | 32.50 | 1.85 | 1.95 | 0.00 | 0 | 9 | 44.01% | 0.81 | 0.14 | -0.04 | 0.01 | 0.00 |
| MT20250912C00033000 | 33.00 | 1.45 | 1.55 | 0.00 | 0 | 27 | 40.74% | 0.74 | 0.18 | -0.05 | 0.02 | 0.00 |
| MT20250912C00033500 | 33.50 | 1.05 | 1.15 | 0.00 | 0 | 15 | 39.99% | 0.64 | 0.20 | -0.05 | 0.02 | 0.00 |
| MT20250912C00034000 | 34.00 | 0.00 | 0.90 | 0.80 | 3 | 6 | 40.57% | 0.54 | 0.21 | -0.06 | 0.02 | 0.00 |
| MT20250912C00034500 | 34.50 | 0.50 | 0.65 | 0.55 | 121 | 3 | 38.26% | 0.43 | 0.22 | -0.05 | 0.02 | 0.00 |
| MT20250912C00035000 | 35.00 | 0.30 | 0.40 | 0.35 | 3 | 28 | 36.97% | 0.32 | 0.20 | -0.05 | 0.02 | 0.00 |
| MT20250912C00035500 | 35.50 | 0.20 | 0.25 | 0.20 | 10 | 0 | 37.14% | 0.23 | 0.17 | -0.04 | 0.01 | 0.00 |
| MT20250912C00036000 | 36.00 | 0.00 | 0.20 | 0.15 | 1 | 9 | 38.27% | 0.16 | 0.14 | -0.03 | 0.01 | 0.00 |
| MT20250912C00037000 | 37.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 77.85% | 0.24 | 0.08 | -0.08 | 0.01 | 0.00 |
| MT20250912C00038000 | 38.00 | 0.00 | 1.15 | 0.00 | 0 | 10 | 82.04% | 0.19 | 0.07 | -0.07 | 0.01 | 0.00 |
| MT20250912C00039000 | 39.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 94.01% | 0.17 | 0.06 | -0.08 | 0.01 | 0.00 |
| MT20250912C00040000 | 40.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 127.26% | 0.21 | 0.05 | -0.12 | 0.01 | 0.00 |
| MT20250912C00041000 | 41.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 126.82% | 0.17 | 0.04 | -0.11 | 0.01 | 0.00 |
| MT20250912C00042000 | 42.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 137.32% | 0.16 | 0.04 | -0.11 | 0.01 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MT20250912P00029500 | 29.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 115.07% | -0.16 | 0.04 | -0.10 | 0.01 | -0.00 |
| MT20250912P00030000 | 30.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 106.27% | -0.17 | 0.05 | -0.09 | 0.01 | -0.00 |
| MT20250912P00030500 | 30.50 | 0.00 | 0.40 | 0.00 | 0 | 2 | 58.36% | -0.08 | 0.05 | -0.03 | 0.01 | -0.00 |
| MT20250912P00031000 | 31.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 88.54% | -0.20 | 0.07 | -0.08 | 0.01 | -0.00 |
| MT20250912P00031500 | 31.50 | 0.00 | 0.35 | 0.00 | 0 | 12 | 41.87% | -0.08 | 0.08 | -0.02 | 0.01 | -0.00 |
| MT20250912P00032000 | 32.00 | 0.00 | 0.35 | 0.00 | 0 | 8 | 35.47% | -0.09 | 0.10 | -0.02 | 0.01 | -0.00 |
| MT20250912P00032500 | 32.50 | 0.00 | 0.25 | 0.00 | 0 | 2 | 33.92% | -0.15 | 0.14 | -0.03 | 0.01 | -0.00 |
| MT20250912P00033000 | 33.00 | 0.20 | 0.30 | 0.20 | 6 | 21 | 35.52% | -0.25 | 0.19 | -0.04 | 0.02 | -0.00 |
| MT20250912P00033500 | 33.50 | 0.30 | 0.40 | 0.36 | 5 | 32 | 33.71% | -0.34 | 0.23 | -0.04 | 0.02 | -0.00 |
| MT20250912P00034000 | 34.00 | 0.00 | 0.80 | 0.00 | 0 | 2 | 42.44% | -0.47 | 0.20 | -0.06 | 0.02 | -0.00 |
| MT20250912P00034500 | 34.50 | 0.75 | 0.85 | 0.83 | 10 | 0 | 35.96% | -0.58 | 0.23 | -0.05 | 0.02 | -0.00 |
| MT20250912P00035000 | 35.00 | 1.05 | 1.20 | 1.29 | 1 | 2 | 29.65% | -0.73 | 0.23 | -0.03 | 0.02 | -0.00 |
| MT20250912P00035500 | 35.50 | 1.45 | 1.55 | 0.00 | 0 | 0 | 27.78% | -0.84 | 0.18 | -0.02 | 0.01 | -0.01 |
| MT20250912P00036000 | 36.00 | 1.85 | 2.15 | 0.00 | 0 | 0 | 24.55% | -0.94 | 0.10 | -0.01 | 0.01 | -0.01 |
| MT20250912P00037000 | 37.00 | 2.75 | 4.10 | 0.00 | 0 | 0 | 83.23% | -0.74 | 0.08 | -0.09 | 0.02 | -0.01 |
| MT20250912P00038000 | 38.00 | 3.70 | 5.20 | 0.00 | 0 | 0 | 67.36% | -0.86 | 0.07 | -0.05 | 0.01 | -0.01 |
| MT20250912P00039000 | 39.00 | 4.70 | 6.90 | 0.00 | 0 | 0 | 78.30% | -0.88 | 0.05 | -0.05 | 0.01 | -0.01 |
| MT20250912P00040000 | 40.00 | 5.70 | 7.30 | 0.00 | 0 | 0 | 108.09% | -0.83 | 0.05 | -0.09 | 0.01 | -0.01 |
| MT20250912P00041000 | 41.00 | 6.70 | 8.50 | 0.00 | 0 | 0 | 127.55% | -0.82 | 0.04 | -0.11 | 0.01 | -0.01 |
| MT20250912P00042000 | 42.00 | 7.70 | 9.90 | 0.00 | 0 | 0 | 119.19% | -0.88 | 0.04 | -0.08 | 0.01 | -0.01 |
