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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UMBF20250919C00085000 | 85.00 | 37.50 | 42.00 | 0.00 | 0 | 0 | 191.73% | 0.89 | 0.00 | -0.35 | 0.05 | 0.02 |
| UMBF20250919C00090000 | 90.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 127.87% | 0.16 | 0.01 | -0.27 | 0.06 | 0.01 |
| UMBF20250919C00090000 | 90.00 | 32.50 | 37.00 | 0.00 | 0 | 0 | 170.45% | 0.87 | 0.01 | -0.33 | 0.05 | 0.02 |
| UMBF20250919C00095000 | 95.00 | 27.50 | 32.00 | 0.00 | 0 | 0 | 148.08% | 0.86 | 0.01 | -0.31 | 0.05 | 0.02 |
| UMBF20250919C00095000 | 95.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 143.54% | 0.15 | 0.01 | -0.28 | 0.06 | 0.01 |
| UMBF20250919C00100000 | 100.00 | 22.50 | 27.00 | 0.00 | 0 | 1 | 128.37% | 0.84 | 0.01 | -0.30 | 0.06 | 0.02 |
| UMBF20250919C00105000 | 105.00 | 17.50 | 22.00 | 0.00 | 0 | 1 | 109.05% | 0.82 | 0.01 | -0.28 | 0.06 | 0.02 |
| UMBF20250919C00110000 | 110.00 | 13.80 | 15.20 | 0.00 | 0 | 32 | 45.42% | 0.98 | 0.02 | -0.07 | 0.01 | 0.00 |
| UMBF20250919C00115000 | 115.00 | 8.00 | 11.00 | 0.00 | 0 | 1 | 59.67% | 0.77 | 0.02 | -0.19 | 0.07 | 0.02 |
| UMBF20250919C00120000 | 120.00 | 3.00 | 7.20 | 4.54 | 15 | 15 | 28.62% | 0.78 | 0.06 | -0.11 | 0.07 | 0.02 |
| UMBF20250919C00125000 | 125.00 | 1.20 | 2.15 | 1.50 | 10 | 35 | 24.45% | 0.43 | 0.08 | -0.10 | 0.09 | 0.01 |
| UMBF20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 50.29% | 0.32 | 0.03 | -0.16 | 0.09 | 0.01 |
| UMBF20250919C00135000 | 135.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 59.11% | 0.24 | 0.02 | -0.16 | 0.08 | 0.01 |
| UMBF20250919C00140000 | 140.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 65.25% | 0.18 | 0.02 | -0.15 | 0.06 | 0.01 |
| UMBF20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 91.15% | 0.21 | 0.01 | -0.23 | 0.07 | 0.01 |
| UMBF20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 102.34% | 0.19 | 0.01 | -0.24 | 0.07 | 0.01 |
| UMBF20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 112.75% | 0.18 | 0.01 | -0.25 | 0.06 | 0.01 |
| UMBF20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 122.51% | 0.17 | 0.01 | -0.27 | 0.06 | 0.01 |
| UMBF20250919C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 131.71% | 0.16 | 0.01 | -0.28 | 0.06 | 0.01 |
| UMBF20250919C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 140.43% | 0.15 | 0.01 | -0.28 | 0.06 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UMBF20250919P00085000 | 85.00 | 15.50 | 18.50 | 0.00 | 0 | 0 | 115.05% | -0.80 | 0.01 | -0.26 | 0.07 | -0.05 |
| UMBF20250919P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 154.02% | -0.12 | 0.01 | -0.26 | 0.05 | -0.01 |
| UMBF20250919P00090000 | 90.00 | 20.50 | 23.50 | 0.00 | 0 | 0 | 132.94% | -0.82 | 0.01 | -0.28 | 0.06 | -0.06 |
| UMBF20250919P00095000 | 95.00 | 25.50 | 28.50 | 0.00 | 0 | 0 | 149.15% | -0.83 | 0.01 | -0.30 | 0.06 | -0.06 |
| UMBF20250919P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 134.70% | -0.13 | 0.01 | -0.25 | 0.05 | -0.01 |
| UMBF20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 115.96% | -0.15 | 0.01 | -0.23 | 0.06 | -0.01 |
| UMBF20250919P00105000 | 105.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 72.55% | -0.11 | 0.01 | -0.12 | 0.05 | -0.01 |
| UMBF20250919P00110000 | 110.00 | 0.00 | 0.30 | 0.00 | 0 | 4 | 34.93% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| UMBF20250919P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 13 | 60.68% | -0.26 | 0.02 | -0.17 | 0.08 | -0.01 |
| UMBF20250919P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 40.85% | -0.34 | 0.04 | -0.13 | 0.09 | -0.02 |
| UMBF20250919P00125000 | 125.00 | 1.95 | 2.95 | 0.00 | 0 | 31 | 15.77% | -0.64 | 0.10 | -0.05 | 0.09 | -0.03 |
| UMBF20250919P00130000 | 130.00 | 4.00 | 8.50 | 0.00 | 0 | 0 | 19.92% | -0.90 | 0.04 | -0.03 | 0.04 | -0.05 |
| UMBF20250919P00135000 | 135.00 | 8.70 | 13.00 | 0.00 | 0 | 0 | 53.42% | -0.78 | 0.02 | -0.13 | 0.07 | -0.04 |
| UMBF20250919P00140000 | 140.00 | 13.50 | 18.00 | 0.00 | 0 | 0 | 65.89% | -0.81 | 0.02 | -0.15 | 0.06 | -0.05 |
| UMBF20250919P00145000 | 145.00 | 18.60 | 23.00 | 0.00 | 0 | 0 | 77.25% | -0.83 | 0.01 | -0.16 | 0.06 | -0.05 |
| UMBF20250919P00150000 | 150.00 | 23.60 | 28.00 | 0.00 | 0 | 0 | 87.78% | -0.84 | 0.01 | -0.17 | 0.06 | -0.05 |
| UMBF20250919P00155000 | 155.00 | 28.60 | 33.00 | 0.00 | 0 | 0 | 97.62% | -0.85 | 0.01 | -0.18 | 0.05 | -0.05 |
| UMBF20250919P00160000 | 160.00 | 33.50 | 38.00 | 0.00 | 0 | 0 | 106.89% | -0.86 | 0.01 | -0.19 | 0.05 | -0.06 |
| UMBF20250919P00165000 | 165.00 | 38.50 | 43.00 | 0.00 | 0 | 0 | 115.68% | -0.87 | 0.01 | -0.19 | 0.05 | -0.06 |
| UMBF20250919P00170000 | 170.00 | 43.60 | 48.00 | 0.00 | 0 | 0 | 124.03% | -0.87 | 0.01 | -0.20 | 0.05 | -0.06 |
