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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTB20250919C00150000 | 150.00 | 48.30 | 51.80 | 0.00 | 0 | 0 | 103.48% | 0.94 | 0.00 | -0.17 | 0.05 | 0.05 |
| MTB20250919C00155000 | 155.00 | 43.30 | 46.90 | 0.00 | 0 | 0 | 87.72% | 0.94 | 0.00 | -0.13 | 0.05 | 0.06 |
| MTB20250919C00160000 | 160.00 | 38.30 | 41.90 | 0.00 | 0 | 0 | 84.52% | 0.92 | 0.00 | -0.16 | 0.06 | 0.06 |
| MTB20250919C00165000 | 165.00 | 33.70 | 36.40 | 0.00 | 0 | 0 | 75.30% | 0.92 | 0.01 | -0.15 | 0.06 | 0.06 |
| MTB20250919C00170000 | 170.00 | 28.90 | 31.50 | 29.98 | 1 | 1 | 41.61% | 0.98 | 0.00 | -0.02 | 0.02 | 0.06 |
| MTB20250919C00175000 | 175.00 | 23.70 | 26.70 | 0.00 | 0 | 0 | 61.23% | 0.88 | 0.01 | -0.17 | 0.08 | 0.06 |
| MTB20250919C00180000 | 180.00 | 18.40 | 22.00 | 0.00 | 0 | 0 | 51.85% | 0.86 | 0.01 | -0.15 | 0.09 | 0.06 |
| MTB20250919C00185000 | 185.00 | 13.90 | 16.80 | 0.00 | 0 | 0 | 21.61% | 0.97 | 0.01 | -0.02 | 0.03 | 0.07 |
| MTB20250919C00190000 | 190.00 | 10.30 | 12.00 | 0.00 | 0 | 40 | 26.14% | 0.85 | 0.02 | -0.08 | 0.09 | 0.06 |
| MTB20250919C00195000 | 195.00 | 6.50 | 7.10 | 9.20 | 3 | 154 | 23.84% | 0.72 | 0.04 | -0.11 | 0.13 | 0.05 |
| MTB20250919C00200000 | 200.00 | 3.20 | 4.20 | 4.20 | 2 | 428 | 22.44% | 0.52 | 0.05 | -0.13 | 0.16 | 0.04 |
| MTB20250919C00210000 | 210.00 | 0.25 | 1.50 | 0.35 | 7 | 446 | 19.78% | 0.12 | 0.03 | -0.05 | 0.08 | 0.01 |
| MTB20250919C00220000 | 220.00 | 0.00 | 0.15 | 0.00 | 0 | 304 | 23.61% | 0.02 | 0.01 | -0.02 | 0.02 | 0.00 |
| MTB20250919C00230000 | 230.00 | 0.00 | 1.25 | 0.00 | 0 | 15 | 47.93% | 0.08 | 0.01 | -0.09 | 0.06 | 0.01 |
| MTB20250919C00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 25 | 36.08% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| MTB20250919C00250000 | 250.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 69.34% | 0.06 | 0.00 | -0.11 | 0.05 | 0.00 |
| MTB20250919C00260000 | 260.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 71.18% | 0.04 | 0.00 | -0.08 | 0.03 | 0.00 |
| MTB20250919C00270000 | 270.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 87.48% | 0.05 | 0.00 | -0.12 | 0.04 | 0.00 |
| MTB20250919C00280000 | 280.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 95.76% | 0.05 | 0.00 | -0.12 | 0.04 | 0.00 |
| MTB20250919C00290000 | 290.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 103.60% | 0.04 | 0.00 | -0.13 | 0.04 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTB20250919P00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 5 | 90.92% | -0.04 | 0.00 | -0.11 | 0.04 | -0.00 |
| MTB20250919P00155000 | 155.00 | 0.00 | 1.25 | 0.00 | 0 | 18 | 81.05% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| MTB20250919P00160000 | 160.00 | 0.00 | 1.25 | 0.00 | 0 | 7 | 72.75% | -0.05 | 0.00 | -0.10 | 0.04 | -0.00 |
| MTB20250919P00165000 | 165.00 | 0.05 | 0.40 | 0.00 | 0 | 27 | 52.97% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| MTB20250919P00170000 | 170.00 | 0.00 | 1.35 | 0.00 | 0 | 47 | 57.55% | -0.07 | 0.01 | -0.10 | 0.05 | -0.01 |
| MTB20250919P00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 32 | 45.55% | -0.06 | 0.01 | -0.07 | 0.05 | -0.00 |
| MTB20250919P00180000 | 180.00 | 0.05 | 0.20 | 0.00 | 0 | 99 | 29.00% | -0.03 | 0.01 | -0.03 | 0.03 | -0.00 |
| MTB20250919P00185000 | 185.00 | 0.20 | 1.00 | 0.00 | 0 | 37 | 32.13% | -0.10 | 0.01 | -0.08 | 0.07 | -0.01 |
| MTB20250919P00190000 | 190.00 | 0.70 | 0.90 | 0.70 | 2 | 96 | 26.25% | -0.15 | 0.02 | -0.08 | 0.09 | -0.01 |
| MTB20250919P00195000 | 195.00 | 1.50 | 1.90 | 1.60 | 2 | 81 | 23.36% | -0.28 | 0.04 | -0.11 | 0.13 | -0.02 |
| MTB20250919P00200000 | 200.00 | 3.20 | 3.90 | 3.55 | 5 | 59 | 22.46% | -0.48 | 0.05 | -0.13 | 0.16 | -0.03 |
| MTB20250919P00210000 | 210.00 | 8.50 | 11.60 | 0.00 | 0 | 7 | 21.19% | -0.89 | 0.03 | -0.07 | 0.07 | -0.03 |
| MTB20250919P00220000 | 220.00 | 18.80 | 21.40 | 0.00 | 0 | 3 | 47.55% | -0.84 | 0.01 | -0.17 | 0.10 | -0.05 |
| MTB20250919P00230000 | 230.00 | 28.30 | 32.00 | 0.00 | 0 | 0 | 48.17% | -0.93 | 0.01 | -0.10 | 0.05 | -0.04 |
| MTB20250919P00240000 | 240.00 | 38.50 | 42.30 | 0.00 | 0 | 0 | 53.67% | -0.96 | 0.01 | -0.07 | 0.03 | -0.03 |
| MTB20250919P00250000 | 250.00 | 48.40 | 52.00 | 0.00 | 0 | 0 | 75.62% | -0.93 | 0.01 | -0.15 | 0.05 | -0.04 |
| MTB20250919P00260000 | 260.00 | 58.50 | 62.00 | 0.00 | 0 | 0 | 78.54% | -0.95 | 0.00 | -0.11 | 0.04 | -0.04 |
| MTB20250919P00270000 | 270.00 | 68.60 | 72.00 | 0.00 | 0 | 0 | 88.81% | -0.95 | 0.00 | -0.12 | 0.04 | -0.04 |
| MTB20250919P00280000 | 280.00 | 78.40 | 82.00 | 0.00 | 0 | 0 | 95.77% | -0.96 | 0.00 | -0.12 | 0.03 | -0.04 |
| MTB20250919P00290000 | 290.00 | 88.70 | 92.00 | 0.00 | 0 | 0 | 102.03% | -0.97 | 0.00 | -0.11 | 0.03 | -0.04 |
