COP - ConocoPhillips - Rantai Opsi

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
COP20250912C00083000	83.00	9.80	10.20	0.00	0	0	52.11%	0.94	0.02	-0.05	0.02	0.01
COP20250912C00084000	84.00	8.95	9.20	0.00	0	0	36.61%	0.98	0.01	-0.02	0.01	0.02
COP20250912C00085000	85.00	8.00	8.50	0.00	0	0	45.83%	0.92	0.03	-0.06	0.02	0.01
COP20250912C00086000	86.00	6.80	7.40	0.00	0	1	35.42%	0.94	0.03	-0.03	0.02	0.02
COP20250912C00087000	87.00	5.90	6.50	0.00	0	2	33.86%	0.92	0.03	-0.04	0.02	0.02
COP20250912C00088000	88.00	5.15	5.30	0.00	0	0	32.44%	0.88	0.05	-0.06	0.03	0.01
COP20250912C00089000	89.00	4.25	4.40	3.90	3	2	30.77%	0.84	0.06	-0.07	0.03	0.01
COP20250912C00090000	90.00	3.40	3.55	3.18	38	51	29.31%	0.78	0.08	-0.08	0.04	0.01
COP20250912C00091000	91.00	2.44	2.76	2.75	21	10	28.70%	0.69	0.09	-0.09	0.05	0.01
COP20250912C00092000	92.00	1.96	2.03	1.86	69	84	27.87%	0.59	0.11	-0.10	0.05	0.01
COP20250912C00093000	93.00	1.39	1.47	1.35	138	19	27.66%	0.48	0.11	-0.10	0.05	0.01
COP20250912C00094000	94.00	0.95	1.05	1.15	182	200	27.44%	0.38	0.11	-0.10	0.05	0.01
COP20250912C00095000	95.00	0.62	0.68	0.58	111	222	27.55%	0.28	0.09	-0.09	0.04	0.00
COP20250912C00096000	96.00	0.39	0.46	0.38	113	90	27.86%	0.20	0.08	-0.07	0.04	0.00
COP20250912C00097000	97.00	0.23	0.33	0.25	213	311	28.46%	0.14	0.06	-0.06	0.03	0.00
COP20250912C00098000	98.00	0.14	0.22	0.14	61	265	28.81%	0.09	0.04	-0.04	0.02	0.00
COP20250912C00099000	99.00	0.09	0.12	0.08	17	255	28.86%	0.06	0.03	-0.03	0.02	0.00
COP20250912C00100000	100.00	0.02	0.11	0.07	74	476	28.78%	0.03	0.02	-0.02	0.01	0.00
COP20250912C00101000	101.00	0.01	0.11	0.00	0	335	33.51%	0.04	0.02	-0.02	0.01	0.00
COP20250912C00102000	102.00	0.02	0.22	0.03	35	217	34.30%	0.03	0.01	-0.02	0.01	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
COP20250912P00083000	83.00	0.01	0.20	0.02	30	7	42.75%	-0.03	0.01	-0.02	0.01	-0.00
COP20250912P00084000	84.00	0.04	0.10	0.06	39	42	40.45%	-0.04	0.02	-0.03	0.01	-0.00
COP20250912P00085000	85.00	0.01	0.27	0.00	0	82	43.55%	-0.07	0.02	-0.05	0.02	-0.00
COP20250912P00086000	86.00	0.01	0.12	0.13	85	56	35.41%	-0.06	0.03	-0.04	0.02	-0.00
COP20250912P00087000	87.00	0.12	0.16	0.15	17	201	33.63%	-0.08	0.03	-0.04	0.02	-0.00
COP20250912P00088000	88.00	0.18	0.22	0.21	48	33	32.09%	-0.11	0.05	-0.06	0.03	-0.00
COP20250912P00089000	89.00	0.27	0.31	0.36	72	97	30.83%	-0.16	0.06	-0.07	0.03	-0.00
COP20250912P00090000	90.00	0.41	0.46	0.52	51	138	29.63%	-0.22	0.08	-0.08	0.04	-0.00
COP20250912P00091000	91.00	0.62	0.68	0.62	200	65	28.74%	-0.31	0.10	-0.10	0.05	-0.01
COP20250912P00092000	92.00	0.94	1.00	0.97	210	149	28.10%	-0.41	0.11	-0.10	0.05	-0.01
COP20250912P00093000	93.00	1.37	1.43	1.54	152	309	27.76%	-0.52	0.11	-0.11	0.05	-0.01
COP20250912P00094000	94.00	1.91	2.16	1.89	326	426	27.48%	-0.63	0.11	-0.10	0.05	-0.01
COP20250912P00095000	95.00	2.56	2.73	2.61	128	235	27.85%	-0.73	0.10	-0.09	0.04	-0.01
COP20250912P00096000	96.00	3.30	3.45	3.45	80	201	28.36%	-0.81	0.08	-0.07	0.04	-0.01
COP20250912P00097000	97.00	4.15	4.35	4.54	27	159	28.31%	-0.87	0.06	-0.06	0.03	-0.01
COP20250912P00098000	98.00	5.05	5.45	5.20	10	538	29.22%	-0.92	0.05	-0.04	0.02	-0.01
COP20250912P00099000	99.00	6.00	6.20	6.05	12	602	29.87%	-0.95	0.03	-0.03	0.01	-0.01
COP20250912P00100000	100.00	7.00	7.45	7.50	15	55	30.89%	-0.97	0.03	-0.03	0.01	-0.01
COP20250912P00101000	101.00	7.80	8.15	0.00	0	0	40.59%	-0.94	0.03	-0.05	0.02	-0.01
COP20250912P00102000	102.00	8.70	9.15	0.00	0	0	44.16%	-0.94	0.02	-0.05	0.02	-0.01