Tamat tempoh
Puts
untuk tarikh pasaran September 05, 2025
Calls
untuk tarikh pasaran September 05, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JPM20250912P00272500 | 272.50 | 0.14 | 0.17 | 0.16 | 4 | 44 | 31.75% | -0.03 | 0.01 | -0.06 | 0.03 | -0.00 |
| JPM20250912P00275000 | 275.00 | 0.20 | 0.24 | 0.21 | 64 | 280 | 30.35% | -0.04 | 0.01 | -0.07 | 0.04 | -0.00 |
| JPM20250912P00277500 | 277.50 | 0.27 | 0.32 | 0.28 | 367 | 53 | 28.81% | -0.05 | 0.01 | -0.08 | 0.05 | -0.00 |
| JPM20250912P00280000 | 280.00 | 0.38 | 0.42 | 0.40 | 342 | 364 | 27.47% | -0.07 | 0.01 | -0.11 | 0.06 | -0.00 |
| JPM20250912P00282500 | 282.50 | 0.56 | 0.61 | 0.55 | 1,973 | 101 | 26.09% | -0.10 | 0.02 | -0.13 | 0.07 | -0.01 |
| JPM20250912P00285000 | 285.00 | 0.80 | 0.87 | 0.74 | 366 | 527 | 24.76% | -0.14 | 0.02 | -0.16 | 0.09 | -0.01 |
| JPM20250912P00287500 | 287.50 | 1.17 | 1.24 | 1.17 | 909 | 263 | 23.52% | -0.19 | 0.03 | -0.19 | 0.11 | -0.01 |
| JPM20250912P00290000 | 290.00 | 1.68 | 1.79 | 1.70 | 3,397 | 844 | 22.46% | -0.26 | 0.04 | -0.22 | 0.13 | -0.01 |
| JPM20250912P00292500 | 292.50 | 2.46 | 2.57 | 2.51 | 970 | 201 | 21.62% | -0.35 | 0.04 | -0.24 | 0.15 | -0.02 |
| JPM20250912P00295000 | 295.00 | 3.50 | 3.70 | 3.56 | 2,078 | 1,668 | 20.91% | -0.46 | 0.05 | -0.25 | 0.16 | -0.02 |
| JPM20250912P00297500 | 297.50 | 4.90 | 5.10 | 4.80 | 613 | 695 | 20.48% | -0.58 | 0.05 | -0.25 | 0.16 | -0.03 |
| JPM20250912P00300000 | 300.00 | 6.55 | 6.85 | 6.40 | 508 | 745 | 20.07% | -0.69 | 0.04 | -0.22 | 0.14 | -0.03 |
| JPM20250912P00302500 | 302.50 | 7.75 | 9.05 | 7.85 | 304 | 258 | 20.16% | -0.79 | 0.04 | -0.18 | 0.12 | -0.03 |
| JPM20250912P00305000 | 305.00 | 10.40 | 11.15 | 9.90 | 296 | 329 | 16.51% | -0.92 | 0.03 | -0.08 | 0.06 | -0.02 |
| JPM20250912P00307500 | 307.50 | 12.45 | 14.30 | 6.70 | 16 | 26 | 18.70% | -0.95 | 0.02 | -0.08 | 0.05 | -0.02 |
| JPM20250912P00310000 | 310.00 | 14.90 | 16.95 | 14.30 | 13 | 30 | 25.32% | -0.91 | 0.02 | -0.13 | 0.07 | -0.03 |
| JPM20250912P00312500 | 312.50 | 17.30 | 19.00 | 0.00 | 0 | 0 | 32.04% | -0.89 | 0.02 | -0.18 | 0.08 | -0.03 |
| JPM20250912P00315000 | 315.00 | 19.75 | 21.40 | 14.50 | 3 | 11 | 27.90% | -0.96 | 0.01 | -0.09 | 0.04 | -0.02 |
| JPM20250912P00320000 | 320.00 | 24.90 | 26.45 | 0.00 | 0 | 0 | 43.43% | -0.90 | 0.01 | -0.22 | 0.07 | -0.03 |
| JPM20250912P00325000 | 325.00 | 29.70 | 31.35 | 0.00 | 0 | 0 | 49.14% | -0.91 | 0.01 | -0.22 | 0.06 | -0.03 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JPM20250912C00272500 | 272.50 | 22.10 | 24.35 | 0.00 | 0 | 0 | 44.45% | 0.91 | 0.01 | -0.20 | 0.07 | 0.05 |
| JPM20250912C00275000 | 275.00 | 19.00 | 20.50 | 26.45 | 2 | 23 | 30.90% | 0.96 | 0.01 | -0.07 | 0.04 | 0.05 |
| JPM20250912C00277500 | 277.50 | 16.75 | 19.50 | 0.00 | 0 | 0 | 38.19% | 0.89 | 0.01 | -0.20 | 0.08 | 0.05 |
| JPM20250912C00280000 | 280.00 | 14.40 | 16.35 | 16.60 | 106 | 176 | 26.10% | 0.94 | 0.01 | -0.09 | 0.05 | 0.05 |
| JPM20250912C00282500 | 282.50 | 12.45 | 12.90 | 13.75 | 102 | 151 | 25.55% | 0.91 | 0.02 | -0.12 | 0.07 | 0.05 |
| JPM20250912C00285000 | 285.00 | 10.05 | 10.80 | 11.90 | 335 | 138 | 24.39% | 0.87 | 0.02 | -0.15 | 0.09 | 0.05 |
| JPM20250912C00287500 | 287.50 | 8.25 | 8.45 | 9.55 | 33 | 158 | 23.94% | 0.81 | 0.03 | -0.19 | 0.11 | 0.04 |
| JPM20250912C00290000 | 290.00 | 6.30 | 6.50 | 6.36 | 298 | 128 | 22.39% | 0.74 | 0.03 | -0.21 | 0.13 | 0.04 |
| JPM20250912C00292500 | 292.50 | 4.75 | 4.80 | 4.75 | 84 | 74 | 21.50% | 0.65 | 0.04 | -0.24 | 0.15 | 0.04 |
| JPM20250912C00295000 | 295.00 | 3.30 | 3.35 | 3.30 | 1,191 | 253 | 20.85% | 0.55 | 0.05 | -0.25 | 0.16 | 0.03 |
| JPM20250912C00297500 | 297.50 | 2.08 | 2.17 | 2.30 | 914 | 297 | 20.22% | 0.43 | 0.05 | -0.24 | 0.16 | 0.02 |
| JPM20250912C00300000 | 300.00 | 1.26 | 1.33 | 1.38 | 2,277 | 678 | 19.79% | 0.31 | 0.04 | -0.21 | 0.15 | 0.02 |
| JPM20250912C00302500 | 302.50 | 0.72 | 0.77 | 0.73 | 2,416 | 1,899 | 19.41% | 0.21 | 0.04 | -0.16 | 0.12 | 0.01 |
| JPM20250912C00305000 | 305.00 | 0.38 | 0.42 | 0.40 | 1,940 | 2,439 | 19.20% | 0.13 | 0.03 | -0.12 | 0.09 | 0.01 |
| JPM20250912C00307500 | 307.50 | 0.20 | 0.22 | 0.23 | 1,110 | 453 | 19.18% | 0.08 | 0.02 | -0.08 | 0.06 | 0.00 |
| JPM20250912C00310000 | 310.00 | 0.09 | 0.12 | 0.11 | 1,535 | 1,516 | 19.41% | 0.04 | 0.01 | -0.05 | 0.04 | 0.00 |
| JPM20250912C00312500 | 312.50 | 0.04 | 0.06 | 0.06 | 433 | 1,030 | 19.54% | 0.02 | 0.01 | -0.03 | 0.02 | 0.00 |
| JPM20250912C00315000 | 315.00 | 0.02 | 0.03 | 0.02 | 1,321 | 618 | 19.69% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| JPM20250912C00320000 | 320.00 | 0.00 | 0.02 | 0.02 | 111 | 215 | 22.09% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| JPM20250912C00325000 | 325.00 | 0.00 | 0.01 | 0.01 | 9 | 53 | 23.31% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
