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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JOBY20250912P00005000 | 5.00 | 0.00 | 0.05 | 0.08 | 1 | 0 | 340.67% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| JOBY20250912P00008000 | 8.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 246.48% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| JOBY20250912P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 151.08% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| JOBY20250912P00010000 | 10.00 | 0.00 | 0.15 | 0.03 | 51 | 21 | 116.08% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| JOBY20250912P00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 120 | 96.56% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| JOBY20250912P00011500 | 11.50 | 0.00 | 0.10 | 0.06 | 17 | 188 | 79.09% | -0.07 | 0.09 | -0.01 | 0.00 | -0.00 |
| JOBY20250912P00012000 | 12.00 | 0.05 | 0.10 | 0.10 | 138 | 265 | 81.75% | -0.15 | 0.15 | -0.03 | 0.00 | -0.00 |
| JOBY20250912P00012500 | 12.50 | 0.15 | 0.20 | 0.15 | 293 | 437 | 70.30% | -0.22 | 0.23 | -0.03 | 0.01 | -0.00 |
| JOBY20250912P00013000 | 13.00 | 0.30 | 0.35 | 0.30 | 1,529 | 335 | 72.34% | -0.36 | 0.28 | -0.04 | 0.01 | -0.00 |
| JOBY20250912P00013500 | 13.50 | 0.50 | 0.60 | 0.55 | 597 | 550 | 67.41% | -0.51 | 0.32 | -0.04 | 0.01 | -0.00 |
| JOBY20250912P00014000 | 14.00 | 0.80 | 0.90 | 0.85 | 209 | 536 | 69.40% | -0.65 | 0.28 | -0.03 | 0.01 | -0.00 |
| JOBY20250912P00014500 | 14.50 | 1.15 | 1.30 | 1.25 | 22 | 251 | 69.40% | -0.78 | 0.23 | -0.03 | 0.01 | -0.00 |
| JOBY20250912P00015000 | 15.00 | 1.60 | 1.70 | 1.70 | 27 | 307 | 75.54% | -0.84 | 0.17 | -0.02 | 0.00 | -0.00 |
| JOBY20250912P00015500 | 15.50 | 2.05 | 2.15 | 2.20 | 3 | 149 | 75.86% | -0.90 | 0.12 | -0.02 | 0.00 | -0.00 |
| JOBY20250912P00016000 | 16.00 | 2.55 | 2.65 | 2.66 | 25 | 128 | 87.98% | -0.91 | 0.09 | -0.02 | 0.00 | -0.00 |
| JOBY20250912P00016500 | 16.50 | 3.00 | 3.20 | 3.57 | 2 | 52 | 70.81% | -0.98 | 0.04 | -0.00 | 0.00 | -0.00 |
| JOBY20250912P00017000 | 17.00 | 3.50 | 3.60 | 3.60 | 43 | 124 | 79.85% | -0.98 | 0.03 | -0.00 | 0.00 | -0.00 |
| JOBY20250912P00017500 | 17.50 | 4.00 | 4.10 | 4.55 | 12 | 19 | 88.57% | -0.98 | 0.03 | -0.00 | 0.00 | -0.00 |
| JOBY20250912P00018000 | 18.00 | 4.50 | 4.60 | 0.00 | 0 | 103 | 97.01% | -0.98 | 0.02 | -0.00 | 0.00 | -0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JOBY20250912C00005000 | 5.00 | 7.70 | 8.80 | 8.17 | 1 | 0 | 504.14% | 0.96 | 0.01 | -0.05 | 0.00 | 0.00 |
| JOBY20250912C00008000 | 8.00 | 5.40 | 5.60 | 0.00 | 0 | 2 | 243.08% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| JOBY20250912C00009000 | 9.00 | 4.40 | 5.40 | 0.00 | 0 | 0 | 166.09% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00010000 | 10.00 | 3.40 | 3.60 | 3.14 | 1 | 22 | 128.20% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00011000 | 11.00 | 2.45 | 2.55 | 2.45 | 6 | 13 | 92.91% | 0.95 | 0.07 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00011500 | 11.50 | 1.95 | 2.05 | 1.50 | 25 | 1 | 93.35% | 0.89 | 0.11 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00012000 | 12.00 | 1.50 | 1.60 | 1.40 | 36 | 118 | 85.83% | 0.84 | 0.15 | -0.03 | 0.00 | 0.00 |
| JOBY20250912C00012500 | 12.50 | 1.10 | 1.20 | 1.03 | 41 | 90 | 73.57% | 0.77 | 0.22 | -0.03 | 0.01 | 0.00 |
| JOBY20250912C00013000 | 13.00 | 0.75 | 0.85 | 0.80 | 332 | 431 | 71.39% | 0.64 | 0.28 | -0.04 | 0.01 | 0.00 |
| JOBY20250912C00013500 | 13.50 | 0.45 | 0.55 | 0.47 | 268 | 208 | 69.88% | 0.49 | 0.31 | -0.04 | 0.01 | 0.00 |
| JOBY20250912C00014000 | 14.00 | 0.25 | 0.35 | 0.30 | 257 | 549 | 68.40% | 0.34 | 0.29 | -0.03 | 0.01 | 0.00 |
| JOBY20250912C00014500 | 14.50 | 0.15 | 0.20 | 0.17 | 325 | 325 | 72.57% | 0.23 | 0.23 | -0.03 | 0.01 | 0.00 |
| JOBY20250912C00015000 | 15.00 | 0.10 | 0.15 | 0.11 | 346 | 483 | 79.36% | 0.17 | 0.17 | -0.03 | 0.00 | 0.00 |
| JOBY20250912C00015500 | 15.50 | 0.05 | 0.10 | 0.06 | 81 | 191 | 81.03% | 0.11 | 0.12 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00016000 | 16.00 | 0.00 | 0.10 | 0.10 | 15 | 817 | 84.86% | 0.08 | 0.09 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00016500 | 16.50 | 0.00 | 0.05 | 0.02 | 22 | 253 | 83.61% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00017000 | 17.00 | 0.00 | 0.05 | 0.05 | 3 | 289 | 93.12% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00017500 | 17.50 | 0.00 | 0.05 | 0.02 | 22 | 304 | 102.19% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00018000 | 18.00 | 0.00 | 0.05 | 0.04 | 1 | 393 | 110.85% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
