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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDY20250919C00555000 | 555.00 | 46.50 | 51.50 | 0.00 | 0 | 118 | 27.02% | 0.94 | 0.00 | -0.12 | 0.14 | 0.19 |
| MDY20250919C00560000 | 560.00 | 41.60 | 46.50 | 0.00 | 0 | 742 | 25.62% | 0.93 | 0.00 | -0.13 | 0.15 | 0.19 |
| MDY20250919C00565000 | 565.00 | 37.00 | 41.90 | 0.00 | 0 | 36 | 24.04% | 0.92 | 0.01 | -0.14 | 0.18 | 0.19 |
| MDY20250919C00570000 | 570.00 | 32.50 | 36.90 | 0.00 | 0 | 83 | 24.22% | 0.89 | 0.01 | -0.19 | 0.23 | 0.18 |
| MDY20250919C00575000 | 575.00 | 27.90 | 32.00 | 0.00 | 0 | 245 | 23.06% | 0.86 | 0.01 | -0.21 | 0.27 | 0.18 |
| MDY20250919C00580000 | 580.00 | 23.40 | 27.50 | 28.60 | 1 | 69 | 22.11% | 0.82 | 0.01 | -0.24 | 0.30 | 0.17 |
| MDY20250919C00585000 | 585.00 | 19.10 | 23.40 | 0.00 | 0 | 31 | 21.03% | 0.77 | 0.01 | -0.27 | 0.35 | 0.16 |
| MDY20250919C00590000 | 590.00 | 15.00 | 19.40 | 20.75 | 1 | 150 | 18.59% | 0.73 | 0.02 | -0.26 | 0.39 | 0.15 |
| MDY20250919C00595000 | 595.00 | 11.30 | 15.50 | 16.10 | 1 | 19 | 18.90% | 0.64 | 0.02 | -0.30 | 0.43 | 0.14 |
| MDY20250919C00600000 | 600.00 | 8.00 | 12.50 | 10.53 | 1 | 117 | 18.51% | 0.56 | 0.02 | -0.32 | 0.46 | 0.12 |
| MDY20250919C00605000 | 605.00 | 5.30 | 9.50 | 0.00 | 0 | 470 | 18.30% | 0.47 | 0.02 | -0.31 | 0.46 | 0.10 |
| MDY20250919C00610000 | 610.00 | 3.20 | 6.10 | 6.90 | 2 | 84 | 16.64% | 0.36 | 0.02 | -0.27 | 0.44 | 0.08 |
| MDY20250919C00615000 | 615.00 | 1.50 | 5.20 | 0.00 | 0 | 129 | 17.15% | 0.28 | 0.02 | -0.25 | 0.40 | 0.06 |
| MDY20250919C00620000 | 620.00 | 0.05 | 4.80 | 0.00 | 0 | 166 | 18.07% | 0.22 | 0.01 | -0.22 | 0.35 | 0.04 |
| MDY20250919C00625000 | 625.00 | 0.00 | 4.00 | 0.00 | 0 | 99 | 19.15% | 0.17 | 0.01 | -0.20 | 0.30 | 0.04 |
| MDY20250919C00630000 | 630.00 | 0.00 | 3.40 | 0.00 | 0 | 40 | 20.86% | 0.14 | 0.01 | -0.20 | 0.27 | 0.03 |
| MDY20250919C00635000 | 635.00 | 0.00 | 2.95 | 0.00 | 0 | 12 | 22.38% | 0.12 | 0.01 | -0.19 | 0.24 | 0.03 |
| MDY20250919C00640000 | 640.00 | 0.00 | 2.80 | 0.00 | 0 | 93 | 24.37% | 0.11 | 0.01 | -0.19 | 0.22 | 0.02 |
| MDY20250919C00645000 | 645.00 | 0.00 | 2.35 | 0.00 | 0 | 87 | 26.08% | 0.10 | 0.01 | -0.18 | 0.20 | 0.02 |
| MDY20250919C00650000 | 650.00 | 0.00 | 2.60 | 0.00 | 0 | 32 | 28.22% | 0.09 | 0.00 | -0.19 | 0.19 | 0.02 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDY20250919P00555000 | 555.00 | 0.00 | 2.85 | 0.00 | 0 | 4 | 30.63% | -0.09 | 0.00 | -0.20 | 0.19 | -0.02 |
| MDY20250919P00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 28.38% | -0.10 | 0.01 | -0.20 | 0.21 | -0.02 |
| MDY20250919P00565000 | 565.00 | 0.00 | 4.80 | 0.00 | 0 | 58 | 26.38% | -0.11 | 0.01 | -0.21 | 0.23 | -0.03 |
| MDY20250919P00570000 | 570.00 | 0.90 | 3.80 | 0.00 | 0 | 165 | 22.92% | -0.12 | 0.01 | -0.18 | 0.23 | -0.03 |
| MDY20250919P00575000 | 575.00 | 0.65 | 3.80 | 1.50 | 1 | 138 | 23.54% | -0.16 | 0.01 | -0.24 | 0.29 | -0.04 |
| MDY20250919P00580000 | 580.00 | 1.45 | 4.50 | 2.80 | 2 | 160 | 22.73% | -0.21 | 0.01 | -0.27 | 0.34 | -0.05 |
| MDY20250919P00585000 | 585.00 | 1.10 | 5.00 | 0.00 | 0 | 350 | 20.37% | -0.24 | 0.01 | -0.27 | 0.37 | -0.06 |
| MDY20250919P00590000 | 590.00 | 2.50 | 6.40 | 3.39 | 1 | 31 | 20.61% | -0.32 | 0.01 | -0.31 | 0.42 | -0.07 |
| MDY20250919P00595000 | 595.00 | 4.10 | 7.50 | 0.00 | 0 | 24 | 19.52% | -0.39 | 0.02 | -0.32 | 0.45 | -0.09 |
| MDY20250919P00600000 | 600.00 | 5.60 | 9.50 | 0.00 | 0 | 128 | 18.97% | -0.47 | 0.02 | -0.32 | 0.47 | -0.11 |
| MDY20250919P00605000 | 605.00 | 8.20 | 12.00 | 0.00 | 0 | 7 | 16.97% | -0.57 | 0.02 | -0.28 | 0.46 | -0.13 |
| MDY20250919P00610000 | 610.00 | 10.70 | 14.50 | 0.00 | 0 | 3 | 17.43% | -0.66 | 0.02 | -0.27 | 0.43 | -0.15 |
| MDY20250919P00615000 | 615.00 | 14.10 | 18.00 | 0.00 | 0 | 0 | 16.46% | -0.75 | 0.02 | -0.22 | 0.37 | -0.17 |
| MDY20250919P00620000 | 620.00 | 17.10 | 22.00 | 0.00 | 0 | 0 | 15.62% | -0.84 | 0.01 | -0.16 | 0.29 | -0.19 |
| MDY20250919P00625000 | 625.00 | 21.10 | 26.00 | 0.00 | 0 | 0 | 15.67% | -0.89 | 0.01 | -0.12 | 0.22 | -0.21 |
| MDY20250919P00630000 | 630.00 | 25.60 | 30.50 | 0.00 | 0 | 0 | 14.33% | -0.95 | 0.01 | -0.06 | 0.13 | -0.22 |
| MDY20250919P00635000 | 635.00 | 30.60 | 35.50 | 0.00 | 0 | 0 | 25.59% | -0.86 | 0.01 | -0.24 | 0.27 | -0.20 |
| MDY20250919P00640000 | 640.00 | 35.60 | 40.50 | 0.00 | 0 | 0 | 28.05% | -0.86 | 0.01 | -0.25 | 0.26 | -0.21 |
| MDY20250919P00645000 | 645.00 | 40.10 | 45.00 | 0.00 | 0 | 0 | 30.45% | -0.87 | 0.01 | -0.25 | 0.25 | -0.21 |
| MDY20250919P00650000 | 650.00 | 45.10 | 50.00 | 0.00 | 0 | 0 | 32.37% | -0.88 | 0.01 | -0.25 | 0.23 | -0.21 |
