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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MZTI20250919C00135000 | 135.00 | 47.10 | 51.40 | 0.00 | 0 | 1 | 93.88% | 0.98 | 0.00 | -0.08 | 0.02 | 0.02 |
| MZTI20250919C00140000 | 140.00 | 42.10 | 46.40 | 0.00 | 0 | 0 | 84.49% | 0.98 | 0.00 | -0.08 | 0.02 | 0.02 |
| MZTI20250919C00145000 | 145.00 | 37.10 | 41.40 | 0.00 | 0 | 0 | 71.69% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| MZTI20250919C00150000 | 150.00 | 32.10 | 36.40 | 0.00 | 0 | 1 | 66.40% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| MZTI20250919C00155000 | 155.00 | 27.10 | 31.40 | 0.00 | 0 | 0 | 49.80% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| MZTI20250919C00160000 | 160.00 | 22.20 | 26.40 | 0.00 | 0 | 4 | 48.97% | 0.97 | 0.01 | -0.07 | 0.03 | 0.02 |
| MZTI20250919C00165000 | 165.00 | 17.40 | 21.30 | 0.00 | 0 | 0 | 44.72% | 0.93 | 0.01 | -0.12 | 0.05 | 0.03 |
| MZTI20250919C00170000 | 170.00 | 12.40 | 16.30 | 0.00 | 0 | 0 | 33.16% | 0.94 | 0.02 | -0.09 | 0.04 | 0.02 |
| MZTI20250919C00175000 | 175.00 | 7.40 | 11.40 | 0.00 | 0 | 0 | 30.07% | 0.84 | 0.03 | -0.14 | 0.08 | 0.03 |
| MZTI20250919C00180000 | 180.00 | 2.75 | 7.00 | 0.00 | 0 | 8 | 18.91% | 0.76 | 0.07 | -0.12 | 0.11 | 0.03 |
| MZTI20250919C00185000 | 185.00 | 1.25 | 3.50 | 2.00 | 1 | 8 | 21.18% | 0.44 | 0.05 | -0.11 | 0.14 | 0.03 |
| MZTI20250919C00190000 | 190.00 | 0.00 | 3.00 | 0.00 | 0 | 1 | 26.67% | 0.27 | 0.03 | -0.11 | 0.12 | 0.02 |
| MZTI20250919C00195000 | 195.00 | 0.00 | 2.40 | 0.00 | 0 | 7 | 33.45% | 0.19 | 0.02 | -0.12 | 0.10 | 0.01 |
| MZTI20250919C00200000 | 200.00 | 0.00 | 0.50 | 0.00 | 0 | 24 | 27.61% | 0.06 | 0.01 | -0.04 | 0.04 | 0.00 |
| MZTI20250919C00210000 | 210.00 | 0.00 | 2.20 | 0.00 | 0 | 7 | 55.33% | 0.12 | 0.01 | -0.14 | 0.07 | 0.01 |
| MZTI20250919C00220000 | 220.00 | 0.00 | 2.20 | 0.00 | 0 | 52 | 68.40% | 0.10 | 0.01 | -0.15 | 0.06 | 0.01 |
| MZTI20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 79.87% | 0.09 | 0.01 | -0.16 | 0.06 | 0.01 |
| MZTI20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 90.85% | 0.08 | 0.00 | -0.17 | 0.05 | 0.01 |
| MZTI20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 101.00% | 0.07 | 0.00 | -0.17 | 0.05 | 0.00 |
| MZTI20250919C00260000 | 260.00 | 0.00 | 0.15 | 0.00 | 0 | 21 | 73.02% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MZTI20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 107.95% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| MZTI20250919P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 97.63% | -0.07 | 0.00 | -0.16 | 0.05 | -0.00 |
| MZTI20250919P00145000 | 145.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 88.04% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| MZTI20250919P00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 78.09% | -0.08 | 0.01 | -0.15 | 0.05 | -0.01 |
| MZTI20250919P00155000 | 155.00 | 0.00 | 0.25 | 0.00 | 0 | 15 | 43.51% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| MZTI20250919P00160000 | 160.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 58.91% | -0.11 | 0.01 | -0.14 | 0.07 | -0.01 |
| MZTI20250919P00165000 | 165.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 49.09% | -0.12 | 0.01 | -0.13 | 0.07 | -0.01 |
| MZTI20250919P00170000 | 170.00 | 0.00 | 2.35 | 0.17 | 1 | 3 | 39.77% | -0.15 | 0.02 | -0.12 | 0.09 | -0.01 |
| MZTI20250919P00175000 | 175.00 | 0.00 | 2.20 | 0.00 | 0 | 14 | 28.65% | -0.19 | 0.03 | -0.10 | 0.10 | -0.01 |
| MZTI20250919P00180000 | 180.00 | 0.70 | 2.80 | 0.95 | 8 | 26 | 21.95% | -0.32 | 0.05 | -0.10 | 0.13 | -0.02 |
| MZTI20250919P00185000 | 185.00 | 1.20 | 5.30 | 0.00 | 0 | 1 | 16.78% | -0.59 | 0.07 | -0.09 | 0.14 | -0.03 |
| MZTI20250919P00190000 | 190.00 | 5.00 | 9.00 | 0.00 | 0 | 3 | 15.85% | -0.87 | 0.04 | -0.05 | 0.08 | -0.04 |
| MZTI20250919P00195000 | 195.00 | 9.70 | 14.00 | 0.00 | 0 | 1 | 17.28% | -0.97 | 0.01 | -0.02 | 0.02 | -0.02 |
| MZTI20250919P00200000 | 200.00 | 14.60 | 18.90 | 0.00 | 0 | 1 | 23.02% | -0.98 | 0.01 | -0.02 | 0.02 | -0.02 |
| MZTI20250919P00210000 | 210.00 | 24.20 | 28.90 | 0.00 | 0 | 0 | 68.56% | -0.82 | 0.01 | -0.23 | 0.09 | -0.05 |
| MZTI20250919P00220000 | 220.00 | 34.50 | 38.80 | 0.00 | 0 | 0 | 82.01% | -0.85 | 0.01 | -0.24 | 0.08 | -0.05 |
| MZTI20250919P00230000 | 230.00 | 44.50 | 48.80 | 0.00 | 0 | 0 | 56.46% | -0.98 | 0.00 | -0.03 | 0.02 | -0.03 |
| MZTI20250919P00240000 | 240.00 | 54.50 | 58.80 | 0.00 | 0 | 0 | 107.38% | -0.88 | 0.01 | -0.27 | 0.07 | -0.05 |
| MZTI20250919P00250000 | 250.00 | 64.50 | 68.80 | 0.00 | 0 | 0 | 118.68% | -0.89 | 0.00 | -0.28 | 0.07 | -0.06 |
| MZTI20250919P00260000 | 260.00 | 74.50 | 78.80 | 0.00 | 0 | 0 | 129.27% | -0.89 | 0.00 | -0.29 | 0.07 | -0.06 |
