Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 08, 2025
Calls
untuk tanggal pasar September 08, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTDR20250919P00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 271.86% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| MTDR20250919P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 238.10% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| MTDR20250919P00027500 | 27.50 | 0.00 | 0.75 | 0.00 | 0 | 10 | 207.46% | -0.05 | 0.01 | -0.07 | 0.01 | -0.00 |
| MTDR20250919P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 179.30% | -0.05 | 0.01 | -0.07 | 0.01 | -0.00 |
| MTDR20250919P00032500 | 32.50 | 0.00 | 0.75 | 0.00 | 0 | 60 | 153.09% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| MTDR20250919P00035000 | 35.00 | 0.00 | 0.20 | 0.05 | 1 | 88 | 96.54% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| MTDR20250919P00037500 | 37.50 | 0.00 | 0.75 | 0.00 | 0 | 275 | 104.91% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| MTDR20250919P00040000 | 40.00 | 0.10 | 0.60 | 0.00 | 0 | 2,016 | 67.02% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| MTDR20250919P00042500 | 42.50 | 0.25 | 0.40 | 0.32 | 1 | 229 | 56.88% | -0.13 | 0.05 | -0.05 | 0.02 | -0.00 |
| MTDR20250919P00045000 | 45.00 | 0.45 | 0.75 | 0.69 | 7 | 444 | 50.78% | -0.28 | 0.08 | -0.06 | 0.03 | -0.00 |
| MTDR20250919P00047500 | 47.50 | 1.50 | 1.60 | 1.65 | 23 | 316 | 45.79% | -0.52 | 0.11 | -0.07 | 0.03 | -0.01 |
| MTDR20250919P00050000 | 50.00 | 3.00 | 3.20 | 0.00 | 0 | 271 | 40.60% | -0.79 | 0.09 | -0.05 | 0.02 | -0.01 |
| MTDR20250919P00052500 | 52.50 | 4.90 | 5.90 | 0.00 | 0 | 81 | 50.84% | -0.88 | 0.05 | -0.04 | 0.02 | -0.01 |
| MTDR20250919P00055000 | 55.00 | 5.80 | 9.10 | 0.00 | 0 | 6 | 75.44% | -0.87 | 0.04 | -0.06 | 0.02 | -0.01 |
| MTDR20250919P00057500 | 57.50 | 8.40 | 10.90 | 0.00 | 0 | 0 | 101.53% | -0.85 | 0.03 | -0.09 | 0.02 | -0.01 |
| MTDR20250919P00060000 | 60.00 | 11.20 | 13.40 | 0.00 | 0 | 4 | 115.77% | -0.86 | 0.02 | -0.09 | 0.02 | -0.01 |
| MTDR20250919P00062500 | 62.50 | 14.60 | 16.60 | 0.00 | 0 | 0 | 107.96% | -0.92 | 0.02 | -0.06 | 0.01 | -0.01 |
| MTDR20250919P00065000 | 65.00 | 15.90 | 18.40 | 0.00 | 0 | 0 | 141.24% | -0.88 | 0.02 | -0.10 | 0.02 | -0.01 |
| MTDR20250919P00067500 | 67.50 | 18.50 | 21.00 | 0.00 | 0 | 0 | 159.07% | -0.88 | 0.02 | -0.12 | 0.02 | -0.01 |
| MTDR20250919P00070000 | 70.00 | 20.90 | 23.60 | 0.00 | 0 | 0 | 176.25% | -0.87 | 0.01 | -0.13 | 0.02 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTDR20250919C00022500 | 22.50 | 22.80 | 26.90 | 0.00 | 0 | 0 | 243.21% | 0.98 | 0.00 | -0.05 | 0.00 | 0.01 |
| MTDR20250919C00025000 | 25.00 | 20.30 | 24.30 | 0.00 | 0 | 0 | 220.75% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| MTDR20250919C00027500 | 27.50 | 18.60 | 21.80 | 0.00 | 0 | 0 | 233.25% | 0.94 | 0.01 | -0.10 | 0.01 | 0.01 |
| MTDR20250919C00030000 | 30.00 | 16.10 | 19.30 | 0.00 | 0 | 0 | 197.53% | 0.93 | 0.01 | -0.09 | 0.01 | 0.01 |
| MTDR20250919C00032500 | 32.50 | 14.20 | 16.50 | 0.00 | 0 | 0 | 177.11% | 0.91 | 0.01 | -0.10 | 0.01 | 0.01 |
| MTDR20250919C00035000 | 35.00 | 11.70 | 13.10 | 0.00 | 0 | 68 | 110.45% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| MTDR20250919C00037500 | 37.50 | 9.60 | 10.70 | 0.00 | 0 | 88 | 113.48% | 0.90 | 0.02 | -0.07 | 0.01 | 0.01 |
| MTDR20250919C00040000 | 40.00 | 7.30 | 7.80 | 0.00 | 0 | 167 | 79.86% | 0.90 | 0.03 | -0.05 | 0.01 | 0.01 |
| MTDR20250919C00042500 | 42.50 | 5.10 | 5.60 | 0.00 | 0 | 136 | 57.57% | 0.86 | 0.05 | -0.05 | 0.02 | 0.01 |
| MTDR20250919C00045000 | 45.00 | 3.00 | 3.20 | 2.96 | 1 | 161 | 50.23% | 0.72 | 0.08 | -0.06 | 0.03 | 0.01 |
| MTDR20250919C00047500 | 47.50 | 1.35 | 1.50 | 1.40 | 156 | 736 | 45.98% | 0.49 | 0.11 | -0.07 | 0.03 | 0.01 |
| MTDR20250919C00050000 | 50.00 | 0.45 | 0.60 | 0.50 | 91 | 871 | 45.43% | 0.25 | 0.08 | -0.05 | 0.03 | 0.00 |
| MTDR20250919C00052500 | 52.50 | 0.15 | 0.30 | 0.20 | 6 | 570 | 46.29% | 0.10 | 0.05 | -0.03 | 0.01 | 0.00 |
| MTDR20250919C00055000 | 55.00 | 0.05 | 0.65 | 0.00 | 0 | 3,910 | 72.43% | 0.13 | 0.03 | -0.05 | 0.02 | 0.00 |
| MTDR20250919C00057500 | 57.50 | 0.00 | 0.20 | 0.00 | 0 | 108 | 65.53% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| MTDR20250919C00060000 | 60.00 | 0.00 | 0.70 | 0.00 | 0 | 369 | 99.75% | 0.10 | 0.02 | -0.06 | 0.01 | 0.00 |
| MTDR20250919C00062500 | 62.50 | 0.00 | 0.65 | 0.00 | 0 | 102 | 109.94% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| MTDR20250919C00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 125.13% | 0.09 | 0.02 | -0.07 | 0.01 | 0.00 |
| MTDR20250919C00067500 | 67.50 | 0.00 | 0.75 | 0.00 | 0 | 31 | 135.85% | 0.08 | 0.01 | -0.07 | 0.01 | 0.00 |
| MTDR20250919C00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 1,745 | 145.97% | 0.08 | 0.01 | -0.08 | 0.01 | 0.00 |
