Tamat tempoh
Calls
untuk tarikh pasaran September 08, 2025
Puts
untuk tarikh pasaran September 08, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UMAC20250912C00005000 | 5.00 | 4.80 | 5.40 | 0.00 | 0 | 1 | 459.26% | 0.95 | 0.02 | -0.05 | 0.00 | 0.00 |
| UMAC20250912C00005500 | 5.50 | 4.30 | 5.10 | 0.00 | 0 | 0 | 354.76% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| UMAC20250912C00006000 | 6.00 | 3.90 | 4.10 | 3.70 | 2 | 3 | 259.65% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| UMAC20250912C00006500 | 6.50 | 3.40 | 4.00 | 0.00 | 0 | 0 | 512.44% | 0.86 | 0.04 | -0.15 | 0.00 | 0.00 |
| UMAC20250912C00007000 | 7.00 | 2.85 | 4.80 | 0.00 | 0 | 0 | 441.59% | 0.84 | 0.05 | -0.14 | 0.00 | 0.00 |
| UMAC20250912C00007500 | 7.50 | 2.40 | 3.20 | 0.00 | 0 | 0 | 139.36% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| UMAC20250912C00008000 | 8.00 | 1.90 | 2.10 | 0.00 | 0 | 0 | 111.58% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| UMAC20250912C00008500 | 8.50 | 1.45 | 1.60 | 1.35 | 25 | 27 | 104.57% | 0.94 | 0.11 | -0.02 | 0.00 | 0.00 |
| UMAC20250912C00009000 | 9.00 | 1.05 | 1.15 | 1.12 | 39 | 82 | 112.93% | 0.82 | 0.22 | -0.04 | 0.00 | 0.00 |
| UMAC20250912C00009500 | 9.50 | 0.70 | 0.80 | 0.72 | 38 | 155 | 112.10% | 0.69 | 0.30 | -0.05 | 0.00 | 0.00 |
| UMAC20250912C00010000 | 10.00 | 0.40 | 0.50 | 0.45 | 198 | 249 | 108.69% | 0.52 | 0.35 | -0.06 | 0.00 | 0.00 |
| UMAC20250912C00010500 | 10.50 | 0.00 | 0.30 | 0.22 | 575 | 373 | 106.51% | 0.35 | 0.33 | -0.05 | 0.00 | 0.00 |
| UMAC20250912C00011000 | 11.00 | 0.10 | 0.15 | 0.12 | 354 | 472 | 106.05% | 0.21 | 0.26 | -0.04 | 0.00 | 0.00 |
| UMAC20250912C00011500 | 11.50 | 0.00 | 0.10 | 0.08 | 1 | 215 | 113.75% | 0.13 | 0.18 | -0.03 | 0.00 | 0.00 |
| UMAC20250912C00012000 | 12.00 | 0.00 | 0.10 | 0.05 | 1 | 292 | 123.66% | 0.09 | 0.12 | -0.02 | 0.00 | 0.00 |
| UMAC20250912C00012500 | 12.50 | 0.00 | 0.30 | 0.00 | 0 | 23 | 143.12% | 0.08 | 0.10 | -0.02 | 0.00 | 0.00 |
| UMAC20250912C00013000 | 13.00 | 0.00 | 0.05 | 0.04 | 2 | 118 | 140.77% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| UMAC20250912C00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 156.61% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| UMAC20250912C00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 22 | 171.57% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| UMAC20250912C00014500 | 14.50 | 0.00 | 0.30 | 0.23 | 1 | 0 | 270.12% | 0.12 | 0.07 | -0.07 | 0.00 | 0.00 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UMAC20250912P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 340.58% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| UMAC20250912P00005500 | 5.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 577.17% | -0.10 | 0.03 | -0.13 | 0.00 | -0.00 |
| UMAC20250912P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 259.30% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| UMAC20250912P00006500 | 6.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 223.96% | -0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| UMAC20250912P00007000 | 7.00 | 0.00 | 0.10 | 0.00 | 0 | 21 | 406.52% | -0.15 | 0.05 | -0.12 | 0.00 | -0.00 |
| UMAC20250912P00007500 | 7.50 | 0.00 | 0.80 | 0.00 | 0 | 1 | 352.62% | -0.17 | 0.07 | -0.12 | 0.00 | -0.00 |
| UMAC20250912P00008000 | 8.00 | 0.00 | 0.05 | 0.03 | 18 | 71 | 128.45% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| UMAC20250912P00008500 | 8.50 | 0.05 | 0.10 | 0.05 | 4 | 87 | 131.28% | -0.11 | 0.13 | -0.03 | 0.00 | -0.00 |
| UMAC20250912P00009000 | 9.00 | 0.10 | 0.15 | 0.15 | 110 | 273 | 115.22% | -0.18 | 0.22 | -0.04 | 0.00 | -0.00 |
| UMAC20250912P00009500 | 9.50 | 0.20 | 0.25 | 0.25 | 18 | 93 | 111.83% | -0.31 | 0.30 | -0.05 | 0.00 | -0.00 |
| UMAC20250912P00010000 | 10.00 | 0.40 | 0.50 | 0.55 | 48 | 100 | 106.06% | -0.48 | 0.36 | -0.06 | 0.00 | -0.00 |
| UMAC20250912P00010500 | 10.50 | 0.70 | 0.80 | 0.96 | 25 | 61 | 106.21% | -0.65 | 0.33 | -0.05 | 0.00 | -0.00 |
| UMAC20250912P00011000 | 11.00 | 1.10 | 1.20 | 1.17 | 2 | 42 | 110.42% | -0.78 | 0.26 | -0.04 | 0.00 | -0.00 |
| UMAC20250912P00011500 | 11.50 | 1.20 | 1.65 | 0.00 | 0 | 1 | 119.37% | -0.86 | 0.18 | -0.03 | 0.00 | -0.00 |
| UMAC20250912P00012000 | 12.00 | 1.30 | 2.95 | 0.00 | 0 | 1 | 126.08% | -0.91 | 0.13 | -0.03 | 0.00 | -0.00 |
| UMAC20250912P00012500 | 12.50 | 2.00 | 3.20 | 0.00 | 0 | 0 | 105.98% | -0.98 | 0.06 | -0.01 | 0.00 | -0.00 |
| UMAC20250912P00013000 | 13.00 | 2.95 | 3.70 | 0.00 | 0 | 0 | 151.79% | -0.94 | 0.07 | -0.02 | 0.00 | -0.00 |
| UMAC20250912P00013500 | 13.50 | 3.40 | 4.20 | 0.00 | 0 | 0 | 168.45% | -0.95 | 0.06 | -0.02 | 0.00 | -0.00 |
| UMAC20250912P00014000 | 14.00 | 3.90 | 5.00 | 4.62 | 1 | 0 | 356.66% | -0.76 | 0.08 | -0.14 | 0.00 | -0.00 |
| UMAC20250912P00014500 | 14.50 | 4.30 | 6.20 | 4.90 | 1 | 0 | 450.79% | -0.71 | 0.07 | -0.21 | 0.00 | -0.00 |
