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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JBHT20250919P00095000 | 95.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 131.56% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| JBHT20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.87% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| JBHT20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.98% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| JBHT20250919P00110000 | 110.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 92.00% | -0.06 | 0.00 | -0.10 | 0.03 | -0.00 |
| JBHT20250919P00115000 | 115.00 | 0.00 | 0.60 | 0.00 | 0 | 22 | 66.97% | -0.04 | 0.00 | -0.05 | 0.02 | -0.00 |
| JBHT20250919P00120000 | 120.00 | 0.00 | 2.05 | 0.00 | 0 | 380 | 71.12% | -0.09 | 0.01 | -0.11 | 0.04 | -0.00 |
| JBHT20250919P00125000 | 125.00 | 0.00 | 2.25 | 0.00 | 0 | 29 | 55.02% | -0.09 | 0.01 | -0.09 | 0.05 | -0.00 |
| JBHT20250919P00130000 | 130.00 | 0.00 | 1.00 | 0.00 | 0 | 61 | 37.28% | -0.08 | 0.01 | -0.05 | 0.04 | -0.00 |
| JBHT20250919P00135000 | 135.00 | 0.00 | 1.00 | 0.00 | 0 | 64 | 30.30% | -0.14 | 0.03 | -0.07 | 0.06 | -0.01 |
| JBHT20250919P00140000 | 140.00 | 1.50 | 2.00 | 0.00 | 0 | 87 | 31.48% | -0.32 | 0.04 | -0.12 | 0.10 | -0.02 |
| JBHT20250919P00145000 | 145.00 | 3.60 | 4.20 | 4.05 | 1 | 105 | 29.91% | -0.55 | 0.05 | -0.12 | 0.11 | -0.02 |
| JBHT20250919P00150000 | 150.00 | 5.30 | 9.30 | 0.00 | 0 | 43 | 25.96% | -0.81 | 0.04 | -0.08 | 0.08 | -0.03 |
| JBHT20250919P00155000 | 155.00 | 9.50 | 13.60 | 12.13 | 1 | 25 | 42.96% | -0.81 | 0.02 | -0.12 | 0.08 | -0.03 |
| JBHT20250919P00160000 | 160.00 | 14.30 | 17.40 | 0.00 | 0 | 0 | 35.91% | -0.96 | 0.02 | -0.05 | 0.03 | -0.01 |
| JBHT20250919P00165000 | 165.00 | 19.20 | 22.50 | 0.00 | 0 | 0 | 71.97% | -0.82 | 0.01 | -0.19 | 0.07 | -0.03 |
| JBHT20250919P00170000 | 170.00 | 24.20 | 28.00 | 0.00 | 0 | 0 | 75.40% | -0.86 | 0.01 | -0.17 | 0.06 | -0.03 |
| JBHT20250919P00175000 | 175.00 | 29.20 | 33.20 | 0.00 | 0 | 0 | 60.05% | -0.96 | 0.01 | -0.07 | 0.02 | -0.02 |
| JBHT20250919P00180000 | 180.00 | 34.20 | 38.20 | 0.00 | 0 | 0 | 92.15% | -0.88 | 0.01 | -0.19 | 0.06 | -0.04 |
| JBHT20250919P00185000 | 185.00 | 39.40 | 43.20 | 0.00 | 0 | 0 | 89.30% | -0.92 | 0.01 | -0.14 | 0.04 | -0.03 |
| JBHT20250919P00190000 | 190.00 | 44.40 | 48.20 | 0.00 | 0 | 0 | 112.85% | -0.88 | 0.01 | -0.23 | 0.06 | -0.04 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JBHT20250919C00095000 | 95.00 | 47.00 | 50.80 | 0.00 | 0 | 0 | 158.10% | 0.93 | 0.00 | -0.20 | 0.04 | 0.03 |
| JBHT20250919C00100000 | 100.00 | 42.00 | 45.90 | 0.00 | 0 | 0 | 139.60% | 0.93 | 0.00 | -0.18 | 0.04 | 0.03 |
| JBHT20250919C00105000 | 105.00 | 37.00 | 41.00 | 0.00 | 0 | 0 | 119.47% | 0.93 | 0.00 | -0.16 | 0.04 | 0.04 |
| JBHT20250919C00110000 | 110.00 | 32.00 | 35.90 | 0.00 | 0 | 0 | 112.07% | 0.91 | 0.01 | -0.18 | 0.05 | 0.04 |
| JBHT20250919C00115000 | 115.00 | 27.00 | 31.00 | 0.00 | 0 | 0 | 95.70% | 0.90 | 0.01 | -0.16 | 0.05 | 0.04 |
| JBHT20250919C00120000 | 120.00 | 22.10 | 26.00 | 0.00 | 0 | 0 | 28.41% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| JBHT20250919C00125000 | 125.00 | 17.10 | 21.00 | 0.00 | 0 | 0 | 41.86% | 0.96 | 0.01 | -0.03 | 0.02 | 0.05 |
| JBHT20250919C00130000 | 130.00 | 12.20 | 16.30 | 0.00 | 0 | 0 | 48.26% | 0.87 | 0.02 | -0.10 | 0.06 | 0.04 |
| JBHT20250919C00135000 | 135.00 | 7.80 | 11.70 | 0.00 | 0 | 4 | 35.24% | 0.83 | 0.03 | -0.09 | 0.07 | 0.04 |
| JBHT20250919C00140000 | 140.00 | 4.40 | 7.70 | 0.00 | 0 | 18 | 33.26% | 0.67 | 0.04 | -0.12 | 0.10 | 0.04 |
| JBHT20250919C00145000 | 145.00 | 2.70 | 3.10 | 0.00 | 0 | 54 | 29.46% | 0.46 | 0.05 | -0.12 | 0.11 | 0.02 |
| JBHT20250919C00150000 | 150.00 | 0.90 | 1.30 | 1.25 | 13 | 908 | 28.95% | 0.24 | 0.04 | -0.09 | 0.09 | 0.01 |
| JBHT20250919C00155000 | 155.00 | 0.00 | 1.15 | 0.00 | 0 | 89 | 28.89% | 0.10 | 0.02 | -0.05 | 0.05 | 0.01 |
| JBHT20250919C00160000 | 160.00 | 0.00 | 0.55 | 0.00 | 0 | 70 | 34.32% | 0.06 | 0.01 | -0.04 | 0.04 | 0.00 |
| JBHT20250919C00165000 | 165.00 | 0.00 | 1.45 | 0.00 | 0 | 33 | 53.03% | 0.10 | 0.01 | -0.09 | 0.05 | 0.01 |
| JBHT20250919C00170000 | 170.00 | 0.00 | 1.00 | 0.00 | 0 | 22 | 56.51% | 0.08 | 0.01 | -0.08 | 0.04 | 0.00 |
| JBHT20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 76.68% | 0.11 | 0.01 | -0.14 | 0.05 | 0.01 |
| JBHT20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 75.52% | 0.08 | 0.01 | -0.11 | 0.04 | 0.00 |
| JBHT20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 81.06% | 0.07 | 0.01 | -0.10 | 0.04 | 0.00 |
| JBHT20250919C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 98.21% | 0.09 | 0.01 | -0.16 | 0.05 | 0.00 |
