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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTN20250919C00110000 | 110.00 | 46.00 | 50.00 | 0.00 | 0 | 0 | 101.18% | 0.97 | 0.00 | -0.06 | 0.02 | 0.02 |
| MTN20250919C00115000 | 115.00 | 41.10 | 45.00 | 0.00 | 0 | 0 | 87.74% | 0.97 | 0.00 | -0.05 | 0.02 | 0.02 |
| MTN20250919C00120000 | 120.00 | 36.40 | 39.90 | 0.00 | 0 | 0 | 97.52% | 0.93 | 0.00 | -0.13 | 0.04 | 0.03 |
| MTN20250919C00125000 | 125.00 | 31.80 | 34.20 | 0.00 | 0 | 1 | 71.32% | 0.96 | 0.00 | -0.06 | 0.03 | 0.03 |
| MTN20250919C00130000 | 130.00 | 26.30 | 29.00 | 0.00 | 0 | 0 | 40.47% | 0.99 | 0.00 | -0.00 | 0.01 | 0.02 |
| MTN20250919C00135000 | 135.00 | 21.20 | 25.20 | 0.00 | 0 | 12 | 71.58% | 0.88 | 0.01 | -0.15 | 0.06 | 0.03 |
| MTN20250919C00140000 | 140.00 | 16.50 | 20.20 | 0.00 | 0 | 72 | 33.04% | 0.97 | 0.01 | -0.02 | 0.02 | 0.03 |
| MTN20250919C00145000 | 145.00 | 12.50 | 15.50 | 0.00 | 0 | 143 | 37.76% | 0.88 | 0.02 | -0.08 | 0.06 | 0.04 |
| MTN20250919C00150000 | 150.00 | 7.80 | 10.10 | 9.00 | 1 | 170 | 33.60% | 0.78 | 0.03 | -0.11 | 0.09 | 0.04 |
| MTN20250919C00155000 | 155.00 | 4.50 | 6.20 | 0.00 | 0 | 205 | 26.27% | 0.64 | 0.05 | -0.11 | 0.12 | 0.03 |
| MTN20250919C00160000 | 160.00 | 2.55 | 4.30 | 2.70 | 2 | 207 | 29.26% | 0.41 | 0.04 | -0.13 | 0.12 | 0.02 |
| MTN20250919C00165000 | 165.00 | 0.95 | 1.35 | 1.00 | 19 | 1,940 | 29.58% | 0.23 | 0.03 | -0.10 | 0.09 | 0.01 |
| MTN20250919C00170000 | 170.00 | 0.35 | 0.65 | 0.00 | 0 | 246 | 30.82% | 0.11 | 0.02 | -0.06 | 0.06 | 0.01 |
| MTN20250919C00175000 | 175.00 | 0.00 | 0.60 | 0.25 | 8 | 117 | 33.29% | 0.06 | 0.01 | -0.04 | 0.04 | 0.00 |
| MTN20250919C00180000 | 180.00 | 0.10 | 0.60 | 0.00 | 0 | 137 | 42.36% | 0.06 | 0.01 | -0.05 | 0.04 | 0.00 |
| MTN20250919C00185000 | 185.00 | 0.00 | 2.20 | 0.00 | 0 | 14 | 65.29% | 0.12 | 0.01 | -0.14 | 0.06 | 0.01 |
| MTN20250919C00190000 | 190.00 | 0.00 | 2.20 | 0.00 | 0 | 65 | 72.81% | 0.11 | 0.01 | -0.15 | 0.06 | 0.01 |
| MTN20250919C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 59 | 79.01% | 0.10 | 0.01 | -0.15 | 0.05 | 0.01 |
| MTN20250919C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 84.76% | 0.09 | 0.01 | -0.15 | 0.05 | 0.00 |
| MTN20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 96.75% | 0.08 | 0.00 | -0.15 | 0.05 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTN20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 90.09% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| MTN20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 99.33% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| MTN20250919P00120000 | 120.00 | 0.00 | 0.15 | 0.00 | 0 | 16 | 62.56% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MTN20250919P00125000 | 125.00 | 0.00 | 0.10 | 0.09 | 9 | 75 | 51.40% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| MTN20250919P00130000 | 130.00 | 0.00 | 0.35 | 0.00 | 0 | 42 | 46.13% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| MTN20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 156 | 66.32% | -0.11 | 0.01 | -0.13 | 0.06 | -0.01 |
| MTN20250919P00140000 | 140.00 | 0.00 | 0.35 | 0.00 | 0 | 205 | 35.14% | -0.04 | 0.01 | -0.03 | 0.03 | -0.00 |
| MTN20250919P00145000 | 145.00 | 0.35 | 0.60 | 0.50 | 1 | 158 | 32.99% | -0.09 | 0.02 | -0.06 | 0.05 | -0.01 |
| MTN20250919P00150000 | 150.00 | 0.75 | 1.15 | 1.15 | 7 | 222 | 29.99% | -0.19 | 0.03 | -0.09 | 0.08 | -0.01 |
| MTN20250919P00155000 | 155.00 | 2.00 | 3.80 | 2.95 | 5 | 159 | 28.14% | -0.37 | 0.04 | -0.12 | 0.12 | -0.02 |
| MTN20250919P00160000 | 160.00 | 4.30 | 5.90 | 4.55 | 44 | 371 | 26.95% | -0.60 | 0.05 | -0.12 | 0.12 | -0.03 |
| MTN20250919P00165000 | 165.00 | 6.40 | 10.00 | 7.50 | 2 | 303 | 29.64% | -0.77 | 0.03 | -0.10 | 0.09 | -0.04 |
| MTN20250919P00170000 | 170.00 | 10.60 | 13.30 | 0.00 | 0 | 3 | 29.20% | -0.90 | 0.02 | -0.05 | 0.05 | -0.04 |
| MTN20250919P00175000 | 175.00 | 15.50 | 18.70 | 0.00 | 0 | 0 | 37.25% | -0.92 | 0.01 | -0.06 | 0.05 | -0.04 |
| MTN20250919P00180000 | 180.00 | 21.50 | 23.90 | 0.00 | 0 | 0 | 40.67% | -0.95 | 0.01 | -0.04 | 0.03 | -0.04 |
| MTN20250919P00185000 | 185.00 | 25.10 | 29.20 | 0.00 | 0 | 0 | 73.96% | -0.85 | 0.01 | -0.19 | 0.07 | -0.05 |
| MTN20250919P00190000 | 190.00 | 30.10 | 34.20 | 0.00 | 0 | 0 | 58.48% | -0.94 | 0.01 | -0.07 | 0.04 | -0.04 |
| MTN20250919P00195000 | 195.00 | 35.10 | 39.20 | 0.00 | 0 | 0 | 64.86% | -0.95 | 0.01 | -0.07 | 0.03 | -0.04 |
| MTN20250919P00200000 | 200.00 | 40.10 | 44.20 | 0.00 | 0 | 0 | 70.98% | -0.95 | 0.00 | -0.07 | 0.03 | -0.04 |
| MTN20250919P00210000 | 210.00 | 50.10 | 54.20 | 0.00 | 0 | 0 | 107.26% | -0.89 | 0.01 | -0.20 | 0.06 | -0.05 |
