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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITW20250919P00185000 | 185.00 | 0.00 | 0.20 | 0.00 | 0 | 11 | 78.56% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| ITW20250919P00190000 | 190.00 | 0.00 | 0.20 | 0.00 | 0 | 10 | 73.37% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| ITW20250919P00195000 | 195.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 68.29% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| ITW20250919P00200000 | 200.00 | 0.00 | 0.20 | 0.00 | 0 | 16 | 63.32% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| ITW20250919P00210000 | 210.00 | 0.00 | 0.15 | 0.00 | 0 | 23 | 51.71% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| ITW20250919P00220000 | 220.00 | 0.05 | 0.20 | 0.13 | 4 | 195 | 45.67% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| ITW20250919P00230000 | 230.00 | 0.00 | 0.20 | 0.15 | 1 | 116 | 35.14% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| ITW20250919P00240000 | 240.00 | 0.05 | 0.35 | 0.22 | 1 | 97 | 29.27% | -0.03 | 0.00 | -0.04 | 0.04 | -0.00 |
| ITW20250919P00250000 | 250.00 | 0.20 | 0.75 | 0.00 | 0 | 315 | 22.29% | -0.07 | 0.01 | -0.06 | 0.07 | -0.01 |
| ITW20250919P00260000 | 260.00 | 1.40 | 1.50 | 1.40 | 10 | 358 | 18.71% | -0.25 | 0.03 | -0.11 | 0.17 | -0.02 |
| ITW20250919P00270000 | 270.00 | 4.90 | 7.00 | 0.00 | 0 | 64 | 19.04% | -0.64 | 0.04 | -0.13 | 0.20 | -0.06 |
| ITW20250919P00280000 | 280.00 | 12.50 | 15.60 | 0.00 | 0 | 0 | 17.31% | -0.93 | 0.02 | -0.04 | 0.07 | -0.05 |
| ITW20250919P00290000 | 290.00 | 22.40 | 25.50 | 0.00 | 0 | 0 | 24.07% | -0.97 | 0.01 | -0.03 | 0.04 | -0.04 |
| ITW20250919P00300000 | 300.00 | 32.40 | 35.60 | 0.00 | 0 | 0 | 33.26% | -0.97 | 0.00 | -0.04 | 0.04 | -0.05 |
| ITW20250919P00310000 | 310.00 | 42.60 | 45.20 | 0.00 | 0 | 0 | 42.13% | -0.97 | 0.00 | -0.06 | 0.04 | -0.05 |
| ITW20250919P00320000 | 320.00 | 53.20 | 55.60 | 0.00 | 0 | 0 | 57.04% | -0.94 | 0.00 | -0.11 | 0.06 | -0.06 |
| ITW20250919P00330000 | 330.00 | 62.50 | 65.20 | 0.00 | 0 | 0 | 49.72% | -0.99 | 0.00 | -0.03 | 0.02 | -0.03 |
| ITW20250919P00340000 | 340.00 | 72.80 | 75.60 | 0.00 | 0 | 0 | 67.11% | -0.96 | 0.00 | -0.09 | 0.04 | -0.06 |
| ITW20250919P00350000 | 350.00 | 82.80 | 85.20 | 0.00 | 0 | 0 | 67.00% | -0.98 | 0.00 | -0.05 | 0.02 | -0.05 |
| ITW20250919P00360000 | 360.00 | 92.50 | 95.50 | 0.00 | 0 | 0 | 72.91% | -0.98 | 0.00 | -0.06 | 0.02 | -0.05 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITW20250919C00185000 | 185.00 | 80.70 | 82.70 | 0.00 | 0 | 0 | 101.08% | 0.97 | 0.00 | -0.10 | 0.03 | 0.05 |
| ITW20250919C00190000 | 190.00 | 75.10 | 77.60 | 0.00 | 0 | 37 | 68.06% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| ITW20250919C00195000 | 195.00 | 69.80 | 72.80 | 0.00 | 0 | 1 | 71.98% | 0.99 | 0.00 | -0.03 | 0.02 | 0.04 |
| ITW20250919C00200000 | 200.00 | 64.90 | 67.90 | 0.00 | 0 | 20 | 71.71% | 0.98 | 0.00 | -0.05 | 0.02 | 0.05 |
| ITW20250919C00210000 | 210.00 | 55.20 | 57.20 | 0.00 | 0 | 11 | 79.80% | 0.94 | 0.00 | -0.16 | 0.06 | 0.06 |
| ITW20250919C00220000 | 220.00 | 45.00 | 47.30 | 0.00 | 0 | 14 | 68.36% | 0.93 | 0.00 | -0.16 | 0.07 | 0.07 |
| ITW20250919C00230000 | 230.00 | 35.00 | 37.30 | 0.00 | 0 | 15 | 55.48% | 0.92 | 0.01 | -0.15 | 0.08 | 0.08 |
| ITW20250919C00240000 | 240.00 | 25.30 | 27.30 | 0.00 | 0 | 87 | 25.58% | 0.98 | 0.00 | -0.02 | 0.02 | 0.09 |
| ITW20250919C00250000 | 250.00 | 15.20 | 17.90 | 15.89 | 2 | 156 | 21.48% | 0.93 | 0.01 | -0.05 | 0.07 | 0.09 |
| ITW20250919C00260000 | 260.00 | 7.60 | 8.50 | 7.11 | 2 | 920 | 21.12% | 0.72 | 0.03 | -0.13 | 0.18 | 0.07 |
| ITW20250919C00270000 | 270.00 | 1.95 | 2.35 | 2.22 | 40 | 1,327 | 18.32% | 0.36 | 0.04 | -0.13 | 0.19 | 0.04 |
| ITW20250919C00280000 | 280.00 | 0.20 | 0.45 | 0.35 | 13 | 247 | 18.23% | 0.08 | 0.02 | -0.05 | 0.08 | 0.01 |
| ITW20250919C00290000 | 290.00 | 0.00 | 0.20 | 0.00 | 0 | 51 | 21.77% | 0.02 | 0.00 | -0.02 | 0.03 | 0.00 |
| ITW20250919C00300000 | 300.00 | 0.00 | 0.20 | 0.00 | 0 | 139 | 28.86% | 0.02 | 0.00 | -0.02 | 0.03 | 0.00 |
| ITW20250919C00310000 | 310.00 | 0.00 | 0.20 | 0.00 | 0 | 5 | 35.48% | 0.02 | 0.00 | -0.02 | 0.02 | 0.00 |
| ITW20250919C00320000 | 320.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 41.72% | 0.01 | 0.00 | -0.03 | 0.02 | 0.00 |
| ITW20250919C00330000 | 330.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 40.70% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| ITW20250919C00340000 | 340.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 53.29% | 0.01 | 0.00 | -0.03 | 0.02 | 0.00 |
| ITW20250919C00350000 | 350.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 58.69% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| ITW20250919C00360000 | 360.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 63.87% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
