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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OXY20250912P00041000 | 41.00 | 0.02 | 0.05 | 0.05 | 15 | 187 | 42.13% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| OXY20250912P00041500 | 41.50 | 0.04 | 0.06 | 0.04 | 19 | 39 | 40.48% | -0.05 | 0.04 | -0.02 | 0.01 | -0.00 |
| OXY20250912P00042000 | 42.00 | 0.04 | 0.08 | 0.09 | 48 | 328 | 39.32% | -0.07 | 0.06 | -0.02 | 0.01 | -0.00 |
| OXY20250912P00042500 | 42.50 | 0.07 | 0.10 | 0.10 | 32 | 20 | 37.20% | -0.10 | 0.07 | -0.03 | 0.01 | -0.00 |
| OXY20250912P00043000 | 43.00 | 0.10 | 0.13 | 0.14 | 95 | 4,101 | 35.52% | -0.13 | 0.09 | -0.03 | 0.01 | -0.00 |
| OXY20250912P00043500 | 43.50 | 0.15 | 0.18 | 0.18 | 227 | 112 | 34.11% | -0.18 | 0.12 | -0.04 | 0.02 | -0.00 |
| OXY20250912P00044000 | 44.00 | 0.23 | 0.25 | 0.24 | 180 | 281 | 33.06% | -0.24 | 0.15 | -0.05 | 0.02 | -0.00 |
| OXY20250912P00044500 | 44.50 | 0.33 | 0.36 | 0.36 | 115 | 309 | 31.68% | -0.31 | 0.18 | -0.05 | 0.02 | -0.00 |
| OXY20250912P00045000 | 45.00 | 0.48 | 0.50 | 0.54 | 481 | 579 | 31.17% | -0.41 | 0.20 | -0.06 | 0.02 | -0.00 |
| OXY20250912P00045500 | 45.50 | 0.67 | 0.71 | 0.69 | 260 | 255 | 30.51% | -0.51 | 0.21 | -0.06 | 0.03 | -0.00 |
| OXY20250912P00046000 | 46.00 | 0.92 | 0.96 | 0.92 | 193 | 536 | 30.21% | -0.61 | 0.20 | -0.05 | 0.02 | -0.00 |
| OXY20250912P00046500 | 46.50 | 1.23 | 1.27 | 1.33 | 100 | 135 | 30.59% | -0.70 | 0.18 | -0.05 | 0.02 | -0.01 |
| OXY20250912P00047000 | 47.00 | 1.58 | 1.64 | 1.82 | 53 | 312 | 30.93% | -0.78 | 0.15 | -0.04 | 0.02 | -0.01 |
| OXY20250912P00047500 | 47.50 | 1.98 | 2.04 | 1.93 | 103 | 133 | 31.40% | -0.84 | 0.12 | -0.03 | 0.02 | -0.01 |
| OXY20250912P00048000 | 48.00 | 2.42 | 2.48 | 0.00 | 0 | 111 | 25.76% | -0.94 | 0.08 | -0.01 | 0.01 | -0.01 |
| OXY20250912P00048500 | 48.50 | 2.87 | 2.94 | 0.00 | 0 | 542 | 33.16% | -0.92 | 0.07 | -0.02 | 0.01 | -0.01 |
| OXY20250912P00049000 | 49.00 | 3.35 | 3.45 | 0.00 | 0 | 282 | 37.05% | -0.93 | 0.06 | -0.02 | 0.01 | -0.01 |
| OXY20250912P00050000 | 50.00 | 4.30 | 4.40 | 4.74 | 2 | 23 | 35.95% | -0.97 | 0.03 | -0.01 | 0.00 | -0.01 |
| OXY20250912P00051000 | 51.00 | 5.25 | 6.75 | 0.00 | 0 | 1 | 47.59% | -0.96 | 0.03 | -0.02 | 0.01 | -0.01 |
| OXY20250912P00052000 | 52.00 | 6.25 | 7.30 | 0.00 | 0 | 0 | 48.11% | -0.98 | 0.02 | -0.01 | 0.00 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OXY20250912C00041000 | 41.00 | 4.85 | 5.15 | 0.00 | 0 | 27 | 49.70% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| OXY20250912C00041500 | 41.50 | 4.35 | 4.50 | 0.00 | 0 | 0 | 45.21% | 0.96 | 0.04 | -0.02 | 0.01 | 0.00 |
| OXY20250912C00042000 | 42.00 | 3.90 | 4.15 | 0.00 | 0 | 12 | 52.59% | 0.90 | 0.06 | -0.05 | 0.01 | 0.00 |
| OXY20250912C00042500 | 42.50 | 3.35 | 3.50 | 3.22 | 2 | 15 | 31.01% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| OXY20250912C00043000 | 43.00 | 2.80 | 3.05 | 2.40 | 5 | 39 | 32.81% | 0.93 | 0.07 | -0.02 | 0.01 | 0.00 |
| OXY20250912C00043500 | 43.50 | 2.45 | 2.56 | 2.26 | 6 | 230 | 31.62% | 0.89 | 0.11 | -0.03 | 0.01 | 0.00 |
| OXY20250912C00044000 | 44.00 | 2.01 | 2.07 | 1.75 | 54 | 182 | 31.41% | 0.83 | 0.15 | -0.04 | 0.02 | 0.00 |
| OXY20250912C00044500 | 44.50 | 1.60 | 1.65 | 1.43 | 99 | 55 | 30.51% | 0.75 | 0.19 | -0.05 | 0.02 | 0.00 |
| OXY20250912C00045000 | 45.00 | 1.22 | 1.27 | 1.20 | 425 | 445 | 30.24% | 0.65 | 0.22 | -0.06 | 0.02 | 0.00 |
| OXY20250912C00045500 | 45.50 | 0.90 | 0.94 | 0.90 | 94 | 73 | 30.12% | 0.54 | 0.23 | -0.06 | 0.02 | 0.00 |
| OXY20250912C00046000 | 46.00 | 0.64 | 0.67 | 0.66 | 954 | 674 | 30.39% | 0.42 | 0.22 | -0.06 | 0.02 | 0.00 |
| OXY20250912C00046500 | 46.50 | 0.44 | 0.46 | 0.45 | 990 | 443 | 30.21% | 0.32 | 0.20 | -0.05 | 0.02 | 0.00 |
| OXY20250912C00047000 | 47.00 | 0.30 | 0.32 | 0.30 | 318 | 652 | 30.13% | 0.23 | 0.17 | -0.04 | 0.02 | 0.00 |
| OXY20250912C00047500 | 47.50 | 0.20 | 0.22 | 0.20 | 208 | 640 | 31.38% | 0.17 | 0.13 | -0.04 | 0.02 | 0.00 |
| OXY20250912C00048000 | 48.00 | 0.13 | 0.15 | 0.14 | 172 | 1,019 | 31.67% | 0.11 | 0.10 | -0.03 | 0.01 | 0.00 |
| OXY20250912C00048500 | 48.50 | 0.09 | 0.10 | 0.09 | 225 | 697 | 33.03% | 0.08 | 0.07 | -0.02 | 0.01 | 0.00 |
| OXY20250912C00049000 | 49.00 | 0.06 | 0.08 | 0.08 | 253 | 1,387 | 34.48% | 0.06 | 0.06 | -0.02 | 0.01 | 0.00 |
| OXY20250912C00050000 | 50.00 | 0.04 | 0.05 | 0.05 | 30 | 751 | 39.99% | 0.05 | 0.04 | -0.02 | 0.01 | 0.00 |
| OXY20250912C00051000 | 51.00 | 0.03 | 0.04 | 0.03 | 19 | 4,139 | 43.39% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| OXY20250912C00052000 | 52.00 | 0.02 | 0.04 | 0.02 | 54 | 87 | 47.97% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
