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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JKHY20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 109.05% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| JKHY20250919P00120000 | 120.00 | 0.00 | 1.75 | 0.00 | 0 | 27 | 97.72% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| JKHY20250919P00125000 | 125.00 | 0.00 | 1.75 | 0.00 | 0 | 5 | 86.72% | -0.06 | 0.00 | -0.11 | 0.04 | -0.00 |
| JKHY20250919P00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 12 | 67.00% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| JKHY20250919P00135000 | 135.00 | 0.00 | 1.55 | 0.00 | 0 | 4 | 65.46% | -0.07 | 0.01 | -0.10 | 0.04 | -0.00 |
| JKHY20250919P00140000 | 140.00 | 0.00 | 1.50 | 0.00 | 0 | 21 | 55.57% | -0.08 | 0.01 | -0.10 | 0.05 | -0.01 |
| JKHY20250919P00145000 | 145.00 | 0.00 | 1.90 | 0.00 | 0 | 287 | 46.02% | -0.10 | 0.01 | -0.09 | 0.06 | -0.01 |
| JKHY20250919P00150000 | 150.00 | 0.00 | 0.40 | 0.00 | 0 | 250 | 25.62% | -0.06 | 0.02 | -0.04 | 0.04 | -0.00 |
| JKHY20250919P00155000 | 155.00 | 0.20 | 1.30 | 0.00 | 0 | 293 | 24.22% | -0.18 | 0.03 | -0.07 | 0.08 | -0.01 |
| JKHY20250919P00160000 | 160.00 | 0.45 | 4.00 | 2.10 | 14 | 89 | 25.98% | -0.40 | 0.05 | -0.11 | 0.12 | -0.03 |
| JKHY20250919P00165000 | 165.00 | 2.40 | 6.30 | 0.00 | 0 | 10 | 21.58% | -0.67 | 0.05 | -0.09 | 0.12 | -0.04 |
| JKHY20250919P00170000 | 170.00 | 7.40 | 10.10 | 0.00 | 0 | 8 | 24.19% | -0.84 | 0.03 | -0.06 | 0.08 | -0.05 |
| JKHY20250919P00175000 | 175.00 | 11.90 | 14.90 | 0.00 | 0 | 3 | 29.84% | -0.90 | 0.02 | -0.05 | 0.06 | -0.05 |
| JKHY20250919P00180000 | 180.00 | 16.10 | 19.90 | 0.00 | 0 | 26 | 34.06% | -0.94 | 0.01 | -0.04 | 0.04 | -0.05 |
| JKHY20250919P00185000 | 185.00 | 21.50 | 24.90 | 0.00 | 0 | 2 | 44.90% | -0.93 | 0.01 | -0.06 | 0.04 | -0.05 |
| JKHY20250919P00190000 | 190.00 | 26.80 | 29.90 | 0.00 | 0 | 1 | 56.39% | -0.92 | 0.01 | -0.09 | 0.05 | -0.05 |
| JKHY20250919P00195000 | 195.00 | 31.00 | 34.90 | 0.00 | 0 | 0 | 63.24% | -0.92 | 0.01 | -0.09 | 0.05 | -0.05 |
| JKHY20250919P00200000 | 200.00 | 36.80 | 39.90 | 0.00 | 0 | 0 | 68.55% | -0.93 | 0.01 | -0.09 | 0.04 | -0.05 |
| JKHY20250919P00210000 | 210.00 | 46.80 | 49.90 | 0.00 | 0 | 0 | 77.80% | -0.95 | 0.00 | -0.08 | 0.03 | -0.05 |
| JKHY20250919P00220000 | 220.00 | 56.20 | 59.90 | 0.00 | 0 | 0 | 91.93% | -0.95 | 0.00 | -0.10 | 0.03 | -0.05 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JKHY20250919C00115000 | 115.00 | 45.30 | 49.20 | 0.00 | 0 | 0 | 120.51% | 0.94 | 0.00 | -0.15 | 0.04 | 0.03 |
| JKHY20250919C00120000 | 120.00 | 40.40 | 44.30 | 0.00 | 0 | 0 | 117.48% | 0.92 | 0.00 | -0.19 | 0.05 | 0.03 |
| JKHY20250919C00125000 | 125.00 | 35.40 | 39.40 | 0.00 | 0 | 0 | 73.08% | 0.97 | 0.00 | -0.05 | 0.02 | 0.02 |
| JKHY20250919C00130000 | 130.00 | 30.40 | 34.20 | 0.00 | 0 | 0 | 82.40% | 0.92 | 0.01 | -0.13 | 0.05 | 0.03 |
| JKHY20250919C00135000 | 135.00 | 25.50 | 28.20 | 0.00 | 0 | 0 | 75.05% | 0.90 | 0.01 | -0.14 | 0.05 | 0.03 |
| JKHY20250919C00140000 | 140.00 | 20.40 | 23.50 | 0.00 | 0 | 0 | 65.21% | 0.88 | 0.01 | -0.14 | 0.06 | 0.03 |
| JKHY20250919C00145000 | 145.00 | 15.50 | 19.40 | 0.00 | 0 | 0 | 52.11% | 0.87 | 0.01 | -0.12 | 0.07 | 0.04 |
| JKHY20250919C00150000 | 150.00 | 10.60 | 13.70 | 0.00 | 0 | 2 | 25.42% | 0.94 | 0.02 | -0.03 | 0.04 | 0.03 |
| JKHY20250919C00155000 | 155.00 | 6.10 | 9.10 | 0.00 | 0 | 3 | 23.20% | 0.83 | 0.03 | -0.07 | 0.08 | 0.04 |
| JKHY20250919C00160000 | 160.00 | 2.60 | 5.40 | 0.00 | 0 | 47 | 24.06% | 0.60 | 0.05 | -0.11 | 0.12 | 0.03 |
| JKHY20250919C00165000 | 165.00 | 0.25 | 3.50 | 0.00 | 0 | 42 | 24.45% | 0.35 | 0.05 | -0.10 | 0.12 | 0.02 |
| JKHY20250919C00170000 | 170.00 | 0.00 | 2.45 | 0.00 | 0 | 53 | 31.50% | 0.22 | 0.03 | -0.11 | 0.09 | 0.01 |
| JKHY20250919C00175000 | 175.00 | 0.00 | 1.70 | 0.00 | 0 | 61 | 35.39% | 0.14 | 0.02 | -0.09 | 0.07 | 0.01 |
| JKHY20250919C00180000 | 180.00 | 0.00 | 1.80 | 0.00 | 0 | 223 | 42.98% | 0.11 | 0.01 | -0.09 | 0.06 | 0.01 |
| JKHY20250919C00185000 | 185.00 | 0.00 | 0.30 | 0.00 | 0 | 117 | 35.62% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| JKHY20250919C00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 171 | 50.42% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| JKHY20250919C00195000 | 195.00 | 0.00 | 0.95 | 0.00 | 0 | 8 | 56.69% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| JKHY20250919C00200000 | 200.00 | 0.00 | 1.75 | 0.00 | 0 | 24 | 70.66% | 0.07 | 0.01 | -0.11 | 0.04 | 0.00 |
| JKHY20250919C00210000 | 210.00 | 0.00 | 1.75 | 0.00 | 0 | 27 | 82.74% | 0.06 | 0.00 | -0.11 | 0.04 | 0.00 |
| JKHY20250919C00220000 | 220.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 84.23% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
