Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IT20250919P00175000 | 175.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 84.01% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| IT20250919P00180000 | 180.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 99.97% | -0.05 | 0.00 | -0.16 | 0.05 | -0.00 |
| IT20250919P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 92.66% | -0.05 | 0.00 | -0.16 | 0.05 | -0.00 |
| IT20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 85.47% | -0.05 | 0.00 | -0.16 | 0.05 | -0.01 |
| IT20250919P00195000 | 195.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 73.61% | -0.05 | 0.00 | -0.12 | 0.05 | -0.00 |
| IT20250919P00200000 | 200.00 | 0.00 | 1.10 | 0.00 | 0 | 52 | 62.76% | -0.04 | 0.00 | -0.10 | 0.04 | -0.00 |
| IT20250919P00210000 | 210.00 | 0.05 | 1.15 | 0.00 | 0 | 59 | 51.65% | -0.06 | 0.00 | -0.10 | 0.06 | -0.01 |
| IT20250919P00220000 | 220.00 | 0.15 | 1.15 | 0.76 | 4 | 160 | 39.39% | -0.08 | 0.01 | -0.09 | 0.07 | -0.01 |
| IT20250919P00230000 | 230.00 | 1.50 | 2.85 | 1.95 | 3 | 210 | 37.68% | -0.18 | 0.01 | -0.17 | 0.13 | -0.02 |
| IT20250919P00240000 | 240.00 | 2.85 | 4.10 | 0.00 | 0 | 192 | 34.07% | -0.36 | 0.02 | -0.22 | 0.18 | -0.03 |
| IT20250919P00250000 | 250.00 | 7.20 | 9.00 | 0.00 | 0 | 280 | 31.46% | -0.61 | 0.03 | -0.21 | 0.18 | -0.05 |
| IT20250919P00260000 | 260.00 | 15.00 | 17.80 | 0.00 | 0 | 5 | 34.65% | -0.80 | 0.02 | -0.17 | 0.14 | -0.06 |
| IT20250919P00270000 | 270.00 | 22.70 | 26.80 | 25.20 | 1 | 1 | 32.81% | -0.93 | 0.01 | -0.07 | 0.07 | -0.06 |
| IT20250919P00280000 | 280.00 | 33.30 | 36.30 | 0.00 | 0 | 0 | 34.94% | -0.97 | 0.00 | -0.03 | 0.03 | -0.04 |
| IT20250919P00290000 | 290.00 | 43.00 | 46.10 | 0.00 | 0 | 0 | 62.99% | -0.90 | 0.01 | -0.18 | 0.08 | -0.07 |
| IT20250919P00300000 | 300.00 | 52.90 | 56.20 | 0.00 | 0 | 0 | 77.15% | -0.89 | 0.00 | -0.23 | 0.09 | -0.07 |
| IT20250919P00310000 | 310.00 | 63.20 | 66.20 | 0.00 | 0 | 0 | 59.09% | -0.98 | 0.00 | -0.05 | 0.03 | -0.05 |
| IT20250919P00320000 | 320.00 | 72.90 | 76.20 | 0.00 | 0 | 0 | 65.90% | -0.98 | 0.00 | -0.05 | 0.02 | -0.05 |
| IT20250919P00330000 | 330.00 | 82.90 | 86.20 | 0.00 | 0 | 0 | 76.34% | -0.97 | 0.00 | -0.07 | 0.03 | -0.05 |
| IT20250919P00340000 | 340.00 | 93.10 | 96.20 | 0.00 | 0 | 0 | 110.32% | -0.92 | 0.00 | -0.27 | 0.07 | -0.08 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IT20250919C00175000 | 175.00 | 69.10 | 72.40 | 0.00 | 0 | 0 | 101.94% | 0.96 | 0.00 | -0.13 | 0.04 | 0.04 |
| IT20250919C00180000 | 180.00 | 64.10 | 68.30 | 0.00 | 0 | 0 | 75.78% | 0.98 | 0.00 | -0.04 | 0.02 | 0.04 |
| IT20250919C00185000 | 185.00 | 59.10 | 62.50 | 0.00 | 0 | 0 | 69.68% | 0.98 | 0.00 | -0.04 | 0.02 | 0.04 |
| IT20250919C00190000 | 190.00 | 54.20 | 57.40 | 0.00 | 0 | 0 | 75.71% | 0.96 | 0.00 | -0.09 | 0.04 | 0.05 |
| IT20250919C00195000 | 195.00 | 49.10 | 52.60 | 0.00 | 0 | 1 | 71.47% | 0.95 | 0.00 | -0.11 | 0.05 | 0.05 |
| IT20250919C00200000 | 200.00 | 44.20 | 47.60 | 0.00 | 0 | 1 | 62.64% | 0.96 | 0.00 | -0.09 | 0.04 | 0.05 |
| IT20250919C00210000 | 210.00 | 34.60 | 37.80 | 0.00 | 0 | 7 | 49.92% | 0.95 | 0.00 | -0.08 | 0.05 | 0.06 |
| IT20250919C00220000 | 220.00 | 24.80 | 28.30 | 0.00 | 0 | 0 | 39.70% | 0.92 | 0.01 | -0.09 | 0.07 | 0.06 |
| IT20250919C00230000 | 230.00 | 16.70 | 19.20 | 13.90 | 3 | 1,115 | 36.34% | 0.82 | 0.01 | -0.16 | 0.13 | 0.07 |
| IT20250919C00240000 | 240.00 | 8.50 | 10.80 | 8.42 | 107 | 486 | 34.57% | 0.63 | 0.02 | -0.22 | 0.18 | 0.06 |
| IT20250919C00250000 | 250.00 | 3.60 | 5.30 | 4.20 | 34 | 385 | 33.23% | 0.40 | 0.02 | -0.22 | 0.19 | 0.04 |
| IT20250919C00260000 | 260.00 | 1.60 | 1.90 | 1.80 | 50 | 745 | 34.41% | 0.20 | 0.02 | -0.17 | 0.14 | 0.02 |
| IT20250919C00270000 | 270.00 | 0.50 | 0.85 | 0.45 | 1 | 134 | 35.52% | 0.09 | 0.01 | -0.10 | 0.08 | 0.01 |
| IT20250919C00280000 | 280.00 | 0.25 | 0.55 | 0.41 | 3 | 70 | 40.45% | 0.05 | 0.01 | -0.07 | 0.05 | 0.00 |
| IT20250919C00290000 | 290.00 | 0.00 | 0.65 | 0.28 | 1 | 43 | 46.94% | 0.04 | 0.00 | -0.06 | 0.04 | 0.00 |
| IT20250919C00300000 | 300.00 | 0.05 | 0.45 | 0.09 | 3 | 95 | 53.02% | 0.03 | 0.00 | -0.06 | 0.03 | 0.00 |
| IT20250919C00310000 | 310.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 44.46% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| IT20250919C00320000 | 320.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 87.73% | 0.07 | 0.00 | -0.20 | 0.07 | 0.01 |
| IT20250919C00330000 | 330.00 | 0.00 | 0.60 | 0.00 | 0 | 7 | 73.94% | 0.02 | 0.00 | -0.07 | 0.03 | 0.00 |
| IT20250919C00340000 | 340.00 | 0.00 | 0.05 | 0.00 | 0 | 584 | 59.72% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
