Tamat tempoh
Puts
untuk tarikh pasaran September 09, 2025
Calls
untuk tarikh pasaran September 09, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTX20250912P00018000 | 18.00 | 0.00 | 0.15 | 0.05 | 194 | 828 | 134.69% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| MSTX20250912P00018500 | 18.50 | 0.00 | 0.35 | 0.07 | 3 | 1,031 | 121.29% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| MSTX20250912P00019000 | 19.00 | 0.05 | 0.10 | 0.06 | 37 | 1,088 | 134.27% | -0.06 | 0.04 | -0.05 | 0.00 | -0.00 |
| MSTX20250912P00019500 | 19.50 | 0.05 | 0.15 | 0.15 | 24 | 2,144 | 118.98% | -0.07 | 0.05 | -0.05 | 0.00 | -0.00 |
| MSTX20250912P00020000 | 20.00 | 0.10 | 0.15 | 0.12 | 121 | 2,080 | 118.77% | -0.10 | 0.07 | -0.07 | 0.00 | -0.00 |
| MSTX20250912P00020500 | 20.50 | 0.00 | 0.20 | 0.16 | 19 | 92 | 113.67% | -0.14 | 0.09 | -0.08 | 0.00 | -0.00 |
| MSTX20250912P00021000 | 21.00 | 0.20 | 0.25 | 0.21 | 178 | 1,570 | 109.77% | -0.19 | 0.12 | -0.10 | 0.01 | -0.00 |
| MSTX20250912P00021500 | 21.50 | 0.30 | 0.35 | 0.35 | 100 | 1,061 | 109.38% | -0.26 | 0.14 | -0.13 | 0.01 | -0.00 |
| MSTX20250912P00022000 | 22.00 | 0.40 | 0.50 | 0.47 | 136 | 744 | 110.41% | -0.34 | 0.16 | -0.15 | 0.01 | -0.00 |
| MSTX20250912P00022500 | 22.50 | 0.55 | 0.70 | 0.73 | 58 | 64 | 109.10% | -0.42 | 0.17 | -0.16 | 0.01 | -0.00 |
| MSTX20250912P00023000 | 23.00 | 0.80 | 0.90 | 0.90 | 97 | 430 | 105.58% | -0.51 | 0.18 | -0.16 | 0.01 | -0.00 |
| MSTX20250912P00023500 | 23.50 | 1.00 | 1.20 | 1.34 | 20 | 17 | 102.70% | -0.60 | 0.18 | -0.15 | 0.01 | -0.00 |
| MSTX20250912P00024000 | 24.00 | 1.35 | 1.65 | 1.60 | 42 | 428 | 107.29% | -0.68 | 0.16 | -0.14 | 0.01 | -0.00 |
| MSTX20250912P00024500 | 24.50 | 0.00 | 1.85 | 0.00 | 0 | 0 | 103.57% | -0.76 | 0.14 | -0.11 | 0.01 | -0.00 |
| MSTX20250912P00025000 | 25.00 | 2.10 | 2.35 | 2.40 | 14 | 856 | 110.94% | -0.80 | 0.12 | -0.11 | 0.01 | -0.00 |
| MSTX20250912P00026000 | 26.00 | 2.90 | 3.30 | 3.25 | 3 | 90 | 111.43% | -0.89 | 0.08 | -0.06 | 0.00 | -0.00 |
| MSTX20250912P00027000 | 27.00 | 3.90 | 4.40 | 4.25 | 7 | 46 | 90.83% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| MSTX20250912P00028000 | 28.00 | 4.90 | 5.10 | 5.25 | 3 | 101 | 137.00% | -0.94 | 0.04 | -0.04 | 0.00 | -0.00 |
| MSTX20250912P00029000 | 29.00 | 5.70 | 6.30 | 5.95 | 1 | 78 | 123.07% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| MSTX20250912P00030000 | 30.00 | 6.90 | 7.20 | 7.03 | 7 | 220 | 138.02% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTX20250912C00018000 | 18.00 | 4.70 | 5.40 | 0.00 | 0 | 0 | 231.89% | 0.89 | 0.04 | -0.14 | 0.00 | 0.00 |
| MSTX20250912C00018500 | 18.50 | 4.20 | 5.00 | 0.00 | 0 | 0 | 149.81% | 0.95 | 0.04 | -0.05 | 0.00 | 0.00 |
| MSTX20250912C00019000 | 19.00 | 3.70 | 4.50 | 0.00 | 0 | 0 | 102.41% | 0.98 | 0.03 | -0.02 | 0.00 | 0.00 |
| MSTX20250912C00019500 | 19.50 | 2.85 | 3.80 | 0.00 | 0 | 0 | 90.06% | 0.98 | 0.04 | -0.02 | 0.00 | 0.00 |
| MSTX20250912C00020000 | 20.00 | 3.10 | 3.30 | 2.77 | 68 | 138 | 119.59% | 0.90 | 0.07 | -0.07 | 0.00 | 0.00 |
| MSTX20250912C00020500 | 20.50 | 2.00 | 2.95 | 0.00 | 0 | 0 | 114.65% | 0.86 | 0.10 | -0.09 | 0.00 | 0.00 |
| MSTX20250912C00021000 | 21.00 | 1.50 | 2.35 | 0.00 | 0 | 29 | 106.30% | 0.82 | 0.12 | -0.10 | 0.01 | 0.00 |
| MSTX20250912C00021500 | 21.50 | 0.05 | 2.00 | 0.00 | 0 | 0 | 139.10% | 0.70 | 0.12 | -0.18 | 0.01 | 0.00 |
| MSTX20250912C00022000 | 22.00 | 1.45 | 1.55 | 1.30 | 32 | 181 | 108.20% | 0.66 | 0.16 | -0.15 | 0.01 | 0.00 |
| MSTX20250912C00022500 | 22.50 | 1.10 | 1.25 | 1.10 | 14 | 29 | 107.12% | 0.58 | 0.18 | -0.16 | 0.01 | 0.00 |
| MSTX20250912C00023000 | 23.00 | 0.85 | 0.95 | 0.65 | 172 | 534 | 100.68% | 0.48 | 0.19 | -0.15 | 0.01 | 0.00 |
| MSTX20250912C00023500 | 23.50 | 0.60 | 0.70 | 0.59 | 40 | 521 | 100.79% | 0.39 | 0.18 | -0.14 | 0.01 | 0.00 |
| MSTX20250912C00024000 | 24.00 | 0.40 | 0.50 | 0.45 | 142 | 655 | 101.86% | 0.31 | 0.17 | -0.13 | 0.01 | 0.00 |
| MSTX20250912C00024500 | 24.50 | 0.30 | 0.35 | 0.31 | 698 | 292 | 101.22% | 0.24 | 0.15 | -0.11 | 0.01 | 0.00 |
| MSTX20250912C00025000 | 25.00 | 0.20 | 0.25 | 0.24 | 1,455 | 1,919 | 108.29% | 0.19 | 0.12 | -0.10 | 0.01 | 0.00 |
| MSTX20250912C00026000 | 26.00 | 0.10 | 0.15 | 0.11 | 502 | 1,911 | 113.89% | 0.12 | 0.08 | -0.07 | 0.00 | 0.00 |
| MSTX20250912C00027000 | 27.00 | 0.05 | 0.10 | 0.08 | 81 | 568 | 121.06% | 0.07 | 0.05 | -0.05 | 0.00 | 0.00 |
| MSTX20250912C00028000 | 28.00 | 0.05 | 0.10 | 0.05 | 143 | 611 | 140.62% | 0.06 | 0.04 | -0.05 | 0.00 | 0.00 |
| MSTX20250912C00029000 | 29.00 | 0.00 | 0.10 | 0.07 | 1,017 | 354 | 147.13% | 0.04 | 0.03 | -0.04 | 0.00 | 0.00 |
| MSTX20250912C00030000 | 30.00 | 0.00 | 0.05 | 0.05 | 190 | 893 | 146.16% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
