Tamat tempoh
Calls
untuk tarikh pasaran September 05, 2025
Puts
untuk tarikh pasaran September 05, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MASI20250919C00100000 | 100.00 | 45.40 | 49.00 | 0.00 | 0 | 0 | 120.99% | 0.96 | 0.00 | -0.10 | 0.03 | 0.02 |
| MASI20250919C00105000 | 105.00 | 40.40 | 44.00 | 0.00 | 0 | 2 | 99.83% | 0.96 | 0.00 | -0.07 | 0.02 | 0.02 |
| MASI20250919C00110000 | 110.00 | 35.10 | 39.00 | 0.00 | 0 | 0 | 96.97% | 0.94 | 0.00 | -0.10 | 0.03 | 0.03 |
| MASI20250919C00115000 | 115.00 | 30.30 | 34.10 | 0.00 | 0 | 0 | 83.07% | 0.94 | 0.00 | -0.09 | 0.03 | 0.03 |
| MASI20250919C00120000 | 120.00 | 25.20 | 29.20 | 0.00 | 0 | 5 | 59.61% | 0.96 | 0.01 | -0.05 | 0.02 | 0.03 |
| MASI20250919C00125000 | 125.00 | 20.60 | 24.10 | 0.00 | 0 | 1 | 58.15% | 0.92 | 0.01 | -0.08 | 0.04 | 0.03 |
| MASI20250919C00130000 | 130.00 | 16.20 | 19.30 | 0.00 | 0 | 0 | 45.57% | 0.91 | 0.01 | -0.07 | 0.04 | 0.03 |
| MASI20250919C00135000 | 135.00 | 11.00 | 14.60 | 0.00 | 0 | 2 | 37.78% | 0.87 | 0.02 | -0.08 | 0.06 | 0.03 |
| MASI20250919C00140000 | 140.00 | 6.50 | 10.20 | 0.00 | 0 | 2 | 30.37% | 0.78 | 0.03 | -0.09 | 0.09 | 0.03 |
| MASI20250919C00145000 | 145.00 | 3.00 | 6.70 | 0.00 | 0 | 1 | 31.30% | 0.57 | 0.04 | -0.13 | 0.11 | 0.03 |
| MASI20250919C00150000 | 150.00 | 1.75 | 2.70 | 2.30 | 23 | 49 | 31.51% | 0.36 | 0.04 | -0.12 | 0.11 | 0.02 |
| MASI20250919C00155000 | 155.00 | 0.50 | 1.10 | 1.00 | 78 | 97 | 29.98% | 0.17 | 0.03 | -0.08 | 0.07 | 0.01 |
| MASI20250919C00160000 | 160.00 | 0.15 | 0.40 | 0.00 | 0 | 17 | 28.46% | 0.06 | 0.01 | -0.03 | 0.04 | 0.00 |
| MASI20250919C00165000 | 165.00 | 0.00 | 2.20 | 0.00 | 0 | 8 | 54.64% | 0.15 | 0.01 | -0.13 | 0.07 | 0.01 |
| MASI20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 24 | 63.18% | 0.13 | 0.01 | -0.13 | 0.06 | 0.01 |
| MASI20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 65.71% | 0.09 | 0.01 | -0.11 | 0.05 | 0.00 |
| MASI20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 73.75% | 0.09 | 0.01 | -0.12 | 0.05 | 0.00 |
| MASI20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 51 | 72.31% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| MASI20250919C00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 75.21% | 0.05 | 0.00 | -0.07 | 0.03 | 0.00 |
| MASI20250919C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 301 | 100.62% | 0.09 | 0.01 | -0.16 | 0.05 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MASI20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 122.96% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| MASI20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 108.95% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| MASI20250919P00110000 | 110.00 | 0.00 | 1.00 | 0.00 | 0 | 7 | 89.38% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| MASI20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 84.10% | -0.06 | 0.00 | -0.10 | 0.04 | -0.00 |
| MASI20250919P00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 63.22% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| MASI20250919P00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 6 | 69.63% | -0.11 | 0.01 | -0.13 | 0.05 | -0.01 |
| MASI20250919P00130000 | 130.00 | 0.00 | 2.30 | 0.00 | 0 | 165 | 59.64% | -0.14 | 0.01 | -0.14 | 0.06 | -0.01 |
| MASI20250919P00135000 | 135.00 | 0.00 | 2.50 | 0.00 | 0 | 19 | 46.01% | -0.17 | 0.02 | -0.12 | 0.07 | -0.01 |
| MASI20250919P00140000 | 140.00 | 0.00 | 3.10 | 0.00 | 0 | 30 | 35.85% | -0.25 | 0.03 | -0.12 | 0.09 | -0.01 |
| MASI20250919P00145000 | 145.00 | 0.65 | 4.60 | 0.00 | 0 | 1 | 30.31% | -0.42 | 0.04 | -0.12 | 0.11 | -0.02 |
| MASI20250919P00150000 | 150.00 | 3.60 | 6.90 | 0.00 | 0 | 1 | 26.50% | -0.67 | 0.05 | -0.10 | 0.10 | -0.04 |
| MASI20250919P00155000 | 155.00 | 6.90 | 10.50 | 0.00 | 0 | 2 | 27.54% | -0.85 | 0.03 | -0.06 | 0.07 | -0.04 |
| MASI20250919P00160000 | 160.00 | 11.60 | 14.90 | 0.00 | 0 | 0 | 22.87% | -0.97 | 0.01 | -0.01 | 0.02 | -0.04 |
| MASI20250919P00165000 | 165.00 | 16.20 | 19.70 | 0.00 | 0 | 0 | 57.86% | -0.84 | 0.01 | -0.14 | 0.07 | -0.04 |
| MASI20250919P00170000 | 170.00 | 21.40 | 24.70 | 0.00 | 0 | 5 | 41.75% | -0.96 | 0.01 | -0.03 | 0.02 | -0.04 |
| MASI20250919P00175000 | 175.00 | 26.70 | 29.70 | 0.00 | 0 | 0 | 48.44% | -0.97 | 0.01 | -0.03 | 0.02 | -0.04 |
| MASI20250919P00180000 | 180.00 | 31.10 | 34.60 | 0.00 | 0 | 0 | 87.46% | -0.87 | 0.01 | -0.19 | 0.06 | -0.05 |
| MASI20250919P00185000 | 185.00 | 36.10 | 39.60 | 0.00 | 0 | 0 | 95.39% | -0.87 | 0.01 | -0.19 | 0.06 | -0.05 |
| MASI20250919P00190000 | 190.00 | 41.20 | 44.70 | 0.00 | 0 | 0 | 99.26% | -0.89 | 0.01 | -0.18 | 0.05 | -0.05 |
| MASI20250919P00195000 | 195.00 | 46.50 | 49.40 | 0.00 | 0 | 0 | 110.15% | -0.89 | 0.01 | -0.21 | 0.05 | -0.05 |
