Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 09, 2025
Calls
untuk tanggal pasar September 09, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTR20250912P00302500 | 302.50 | 0.48 | 0.55 | 0.53 | 340 | 548 | 60.86% | -0.08 | 0.01 | -0.39 | 0.04 | -0.00 |
| MSTR20250912P00305000 | 305.00 | 0.67 | 0.73 | 0.69 | 674 | 1,209 | 60.46% | -0.10 | 0.01 | -0.48 | 0.05 | -0.00 |
| MSTR20250912P00307500 | 307.50 | 0.87 | 0.95 | 0.99 | 489 | 653 | 60.02% | -0.13 | 0.01 | -0.59 | 0.06 | -0.00 |
| MSTR20250912P00310000 | 310.00 | 1.16 | 1.27 | 1.22 | 999 | 2,802 | 59.32% | -0.16 | 0.01 | -0.70 | 0.07 | -0.00 |
| MSTR20250912P00312500 | 312.50 | 1.50 | 1.65 | 1.55 | 375 | 579 | 58.38% | -0.19 | 0.02 | -0.80 | 0.08 | -0.01 |
| MSTR20250912P00315000 | 315.00 | 1.93 | 2.06 | 1.94 | 1,578 | 2,196 | 57.78% | -0.24 | 0.02 | -0.91 | 0.09 | -0.01 |
| MSTR20250912P00317500 | 317.50 | 2.44 | 2.58 | 2.65 | 916 | 738 | 56.99% | -0.28 | 0.02 | -1.00 | 0.10 | -0.01 |
| MSTR20250912P00320000 | 320.00 | 2.99 | 3.25 | 3.10 | 6,500 | 4,961 | 56.42% | -0.33 | 0.02 | -1.09 | 0.11 | -0.01 |
| MSTR20250912P00322500 | 322.50 | 3.75 | 4.00 | 4.05 | 844 | 688 | 55.77% | -0.39 | 0.02 | -1.15 | 0.11 | -0.01 |
| MSTR20250912P00325000 | 325.00 | 4.65 | 5.00 | 4.77 | 3,658 | 2,616 | 54.57% | -0.45 | 0.02 | -1.17 | 0.12 | -0.01 |
| MSTR20250912P00327500 | 327.50 | 5.65 | 5.95 | 5.65 | 1,522 | 981 | 54.43% | -0.51 | 0.02 | -1.18 | 0.12 | -0.01 |
| MSTR20250912P00330000 | 330.00 | 6.85 | 7.15 | 7.00 | 1,331 | 3,758 | 54.27% | -0.57 | 0.02 | -1.15 | 0.12 | -0.01 |
| MSTR20250912P00332500 | 332.50 | 8.25 | 8.55 | 8.40 | 99 | 316 | 54.12% | -0.63 | 0.02 | -1.09 | 0.11 | -0.02 |
| MSTR20250912P00335000 | 335.00 | 9.80 | 10.25 | 10.00 | 222 | 1,897 | 54.02% | -0.68 | 0.02 | -1.01 | 0.11 | -0.02 |
| MSTR20250912P00337500 | 337.50 | 11.45 | 11.90 | 13.05 | 176 | 817 | 53.83% | -0.74 | 0.02 | -0.91 | 0.10 | -0.02 |
| MSTR20250912P00340000 | 340.00 | 13.10 | 13.80 | 13.85 | 2,695 | 3,658 | 53.95% | -0.78 | 0.02 | -0.80 | 0.09 | -0.02 |
| MSTR20250912P00342500 | 342.50 | 15.15 | 16.25 | 16.60 | 28 | 296 | 54.02% | -0.82 | 0.02 | -0.69 | 0.08 | -0.02 |
| MSTR20250912P00345000 | 345.00 | 17.35 | 17.95 | 19.54 | 60 | 417 | 54.98% | -0.86 | 0.01 | -0.60 | 0.07 | -0.02 |
| MSTR20250912P00347500 | 347.50 | 19.40 | 20.20 | 21.77 | 2 | 59 | 57.44% | -0.87 | 0.01 | -0.56 | 0.06 | -0.02 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTR20250912C00302500 | 302.50 | 26.15 | 27.20 | 26.48 | 10 | 10 | 60.68% | 0.92 | 0.01 | -0.38 | 0.04 | 0.02 |
| MSTR20250912C00305000 | 305.00 | 24.10 | 24.85 | 24.16 | 26 | 104 | 60.77% | 0.90 | 0.01 | -0.49 | 0.05 | 0.02 |
| MSTR20250912C00307500 | 307.50 | 21.75 | 22.75 | 20.00 | 5 | 19 | 62.47% | 0.86 | 0.01 | -0.65 | 0.07 | 0.02 |
| MSTR20250912C00310000 | 310.00 | 19.70 | 20.25 | 18.94 | 170 | 1,135 | 60.56% | 0.84 | 0.01 | -0.73 | 0.07 | 0.02 |
| MSTR20250912C00312500 | 312.50 | 17.55 | 18.10 | 16.20 | 4 | 24 | 59.16% | 0.80 | 0.02 | -0.82 | 0.08 | 0.02 |
| MSTR20250912C00315000 | 315.00 | 15.45 | 16.00 | 15.56 | 390 | 302 | 59.07% | 0.76 | 0.02 | -0.94 | 0.09 | 0.02 |
| MSTR20250912C00317500 | 317.50 | 13.50 | 14.05 | 13.25 | 44 | 100 | 57.82% | 0.72 | 0.02 | -1.02 | 0.10 | 0.02 |
| MSTR20250912C00320000 | 320.00 | 11.60 | 11.95 | 11.50 | 2,659 | 744 | 56.95% | 0.67 | 0.02 | -1.10 | 0.11 | 0.02 |
| MSTR20250912C00322500 | 322.50 | 9.95 | 10.40 | 10.10 | 246 | 317 | 56.50% | 0.61 | 0.02 | -1.16 | 0.11 | 0.02 |
| MSTR20250912C00325000 | 325.00 | 8.40 | 8.80 | 8.55 | 2,625 | 1,346 | 55.28% | 0.55 | 0.02 | -1.18 | 0.12 | 0.01 |
| MSTR20250912C00327500 | 327.50 | 6.95 | 7.20 | 7.05 | 2,899 | 626 | 54.72% | 0.49 | 0.02 | -1.18 | 0.12 | 0.01 |
| MSTR20250912C00330000 | 330.00 | 5.60 | 5.85 | 5.75 | 5,344 | 4,395 | 54.58% | 0.43 | 0.02 | -1.15 | 0.12 | 0.01 |
| MSTR20250912C00332500 | 332.50 | 4.55 | 4.80 | 4.65 | 1,041 | 448 | 54.45% | 0.37 | 0.02 | -1.10 | 0.11 | 0.01 |
| MSTR20250912C00335000 | 335.00 | 3.60 | 3.80 | 3.70 | 4,689 | 3,561 | 54.15% | 0.32 | 0.02 | -1.01 | 0.11 | 0.01 |
| MSTR20250912C00337500 | 337.50 | 2.84 | 3.00 | 2.98 | 1,234 | 4,892 | 54.36% | 0.27 | 0.02 | -0.92 | 0.10 | 0.01 |
| MSTR20250912C00340000 | 340.00 | 2.33 | 2.37 | 2.33 | 7,370 | 26,481 | 54.75% | 0.22 | 0.02 | -0.82 | 0.09 | 0.01 |
| MSTR20250912C00342500 | 342.50 | 1.73 | 1.85 | 1.80 | 1,120 | 2,158 | 55.03% | 0.18 | 0.02 | -0.71 | 0.08 | 0.00 |
| MSTR20250912C00345000 | 345.00 | 1.35 | 1.46 | 1.43 | 2,532 | 33,640 | 55.60% | 0.15 | 0.01 | -0.61 | 0.07 | 0.00 |
| MSTR20250912C00347500 | 347.50 | 1.04 | 1.13 | 1.08 | 999 | 12,192 | 56.28% | 0.12 | 0.01 | -0.52 | 0.06 | 0.00 |
| MSTR20250912C00350000 | 350.00 | 0.80 | 0.85 | 0.85 | 8,990 | 29,732 | 56.90% | 0.10 | 0.01 | -0.44 | 0.05 | 0.00 |
| MSTR20250912C00790000 | 790.00 | 0.00 | 0.01 | 0.00 | 0 | 227 | 271.85% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
