Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 05, 2025
Puts
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ20250919C00080000 | 80.00 | 47.80 | 51.60 | 0.00 | 0 | 0 | 130.16% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| JAZZ20250919C00085000 | 85.00 | 42.70 | 46.70 | 0.00 | 0 | 0 | 125.20% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| JAZZ20250919C00090000 | 90.00 | 37.90 | 41.90 | 0.00 | 0 | 0 | 107.88% | 0.97 | 0.00 | -0.07 | 0.02 | 0.02 |
| JAZZ20250919C00095000 | 95.00 | 32.90 | 36.80 | 0.00 | 0 | 1 | 94.12% | 0.96 | 0.00 | -0.06 | 0.02 | 0.02 |
| JAZZ20250919C00100000 | 100.00 | 28.00 | 31.90 | 0.00 | 0 | 5 | 80.91% | 0.96 | 0.00 | -0.06 | 0.02 | 0.02 |
| JAZZ20250919C00105000 | 105.00 | 23.10 | 27.00 | 0.00 | 0 | 31 | 63.79% | 0.96 | 0.01 | -0.05 | 0.02 | 0.02 |
| JAZZ20250919C00110000 | 110.00 | 18.10 | 22.00 | 0.00 | 0 | 128 | 58.92% | 0.93 | 0.01 | -0.07 | 0.03 | 0.02 |
| JAZZ20250919C00115000 | 115.00 | 13.80 | 17.20 | 14.40 | 2 | 522 | 55.08% | 0.88 | 0.01 | -0.10 | 0.05 | 0.03 |
| JAZZ20250919C00120000 | 120.00 | 8.50 | 12.40 | 0.00 | 0 | 357 | 36.38% | 0.87 | 0.02 | -0.07 | 0.05 | 0.03 |
| JAZZ20250919C00125000 | 125.00 | 5.40 | 8.50 | 6.70 | 3 | 151 | 35.59% | 0.71 | 0.04 | -0.11 | 0.09 | 0.03 |
| JAZZ20250919C00130000 | 130.00 | 2.35 | 5.60 | 3.61 | 1 | 350 | 39.72% | 0.50 | 0.04 | -0.15 | 0.10 | 0.02 |
| JAZZ20250919C00135000 | 135.00 | 1.15 | 3.30 | 0.00 | 0 | 374 | 37.20% | 0.31 | 0.04 | -0.12 | 0.09 | 0.01 |
| JAZZ20250919C00140000 | 140.00 | 0.00 | 3.10 | 0.00 | 0 | 42 | 48.04% | 0.22 | 0.02 | -0.13 | 0.08 | 0.01 |
| JAZZ20250919C00145000 | 145.00 | 0.00 | 2.80 | 0.00 | 0 | 34 | 54.51% | 0.16 | 0.02 | -0.12 | 0.06 | 0.01 |
| JAZZ20250919C00150000 | 150.00 | 0.05 | 2.60 | 0.00 | 0 | 18 | 60.41% | 0.12 | 0.01 | -0.11 | 0.05 | 0.01 |
| JAZZ20250919C00155000 | 155.00 | 0.00 | 2.50 | 0.00 | 0 | 8 | 68.67% | 0.11 | 0.01 | -0.11 | 0.05 | 0.00 |
| JAZZ20250919C00160000 | 160.00 | 0.00 | 2.45 | 0.00 | 0 | 10 | 76.74% | 0.10 | 0.01 | -0.11 | 0.04 | 0.00 |
| JAZZ20250919C00165000 | 165.00 | 0.00 | 2.35 | 0.00 | 0 | 10 | 84.22% | 0.09 | 0.01 | -0.12 | 0.04 | 0.00 |
| JAZZ20250919C00170000 | 170.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 91.86% | 0.08 | 0.01 | -0.12 | 0.04 | 0.00 |
| JAZZ20250919C00175000 | 175.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 98.43% | 0.07 | 0.01 | -0.12 | 0.04 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ20250919P00080000 | 80.00 | 0.00 | 2.30 | 0.00 | 0 | 26 | 160.52% | -0.05 | 0.00 | -0.13 | 0.02 | -0.00 |
| JAZZ20250919P00085000 | 85.00 | 0.00 | 2.35 | 0.00 | 0 | 19 | 145.48% | -0.05 | 0.00 | -0.14 | 0.03 | -0.00 |
| JAZZ20250919P00090000 | 90.00 | 0.00 | 2.40 | 0.00 | 0 | 19 | 130.07% | -0.06 | 0.00 | -0.14 | 0.03 | -0.00 |
| JAZZ20250919P00095000 | 95.00 | 0.00 | 2.40 | 0.00 | 0 | 27 | 115.93% | -0.07 | 0.00 | -0.14 | 0.03 | -0.00 |
| JAZZ20250919P00100000 | 100.00 | 0.10 | 1.05 | 0.00 | 0 | 28 | 88.60% | -0.06 | 0.01 | -0.09 | 0.03 | -0.00 |
| JAZZ20250919P00105000 | 105.00 | 0.00 | 2.55 | 0.00 | 0 | 63 | 87.13% | -0.09 | 0.01 | -0.13 | 0.04 | -0.00 |
| JAZZ20250919P00110000 | 110.00 | 0.00 | 2.55 | 0.70 | 1 | 16 | 56.73% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| JAZZ20250919P00115000 | 115.00 | 0.05 | 2.70 | 0.85 | 1 | 59 | 48.82% | -0.10 | 0.01 | -0.07 | 0.04 | -0.00 |
| JAZZ20250919P00120000 | 120.00 | 0.00 | 2.90 | 0.00 | 0 | 5 | 41.31% | -0.16 | 0.02 | -0.09 | 0.06 | -0.01 |
| JAZZ20250919P00125000 | 125.00 | 0.75 | 4.00 | 2.26 | 3 | 8 | 37.99% | -0.30 | 0.04 | -0.12 | 0.09 | -0.02 |
| JAZZ20250919P00130000 | 130.00 | 2.00 | 5.80 | 0.00 | 0 | 12 | 34.42% | -0.50 | 0.05 | -0.13 | 0.10 | -0.03 |
| JAZZ20250919P00135000 | 135.00 | 5.10 | 9.00 | 0.00 | 0 | 0 | 37.43% | -0.69 | 0.04 | -0.12 | 0.09 | -0.04 |
| JAZZ20250919P00140000 | 140.00 | 9.50 | 13.40 | 0.00 | 0 | 2 | 38.06% | -0.83 | 0.03 | -0.08 | 0.06 | -0.04 |
| JAZZ20250919P00145000 | 145.00 | 14.10 | 18.00 | 0.00 | 0 | 1 | 42.08% | -0.90 | 0.02 | -0.06 | 0.04 | -0.05 |
| JAZZ20250919P00150000 | 150.00 | 18.90 | 22.80 | 0.00 | 0 | 0 | 47.18% | -0.93 | 0.01 | -0.05 | 0.03 | -0.04 |
| JAZZ20250919P00155000 | 155.00 | 23.90 | 27.70 | 0.00 | 0 | 0 | 55.49% | -0.94 | 0.01 | -0.05 | 0.03 | -0.04 |
| JAZZ20250919P00160000 | 160.00 | 28.70 | 32.50 | 0.00 | 0 | 0 | 65.10% | -0.94 | 0.01 | -0.06 | 0.03 | -0.04 |
| JAZZ20250919P00165000 | 165.00 | 33.60 | 37.50 | 0.00 | 0 | 0 | 63.78% | -0.97 | 0.00 | -0.04 | 0.02 | -0.04 |
| JAZZ20250919P00170000 | 170.00 | 38.70 | 42.60 | 0.00 | 0 | 0 | 67.21% | -0.98 | 0.00 | -0.03 | 0.01 | -0.03 |
| JAZZ20250919P00175000 | 175.00 | 43.60 | 47.50 | 0.00 | 0 | 0 | 118.13% | -0.88 | 0.01 | -0.21 | 0.05 | -0.04 |
