PSX - Phillips 66 - Rantai Opsi

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
PSX20250912P00122000	122.00	0.00	0.20	0.25	1	3	31.96%	-0.04	0.02	-0.03	0.02	-0.00
PSX20250912P00123000	123.00	0.00	0.45	0.00	0	10	30.48%	-0.05	0.02	-0.04	0.02	-0.00
PSX20250912P00124000	124.00	0.20	0.30	0.30	7	16	32.45%	-0.09	0.03	-0.07	0.03	-0.00
PSX20250912P00125000	125.00	0.25	0.35	0.50	2	38	32.07%	-0.12	0.03	-0.08	0.04	-0.00
PSX20250912P00126000	126.00	0.35	0.45	0.62	1	7	30.95%	-0.15	0.04	-0.09	0.04	-0.00
PSX20250912P00127000	127.00	0.45	0.60	0.00	0	171	29.24%	-0.19	0.05	-0.10	0.05	-0.00
PSX20250912P00128000	128.00	0.45	1.35	0.70	5	11	28.35%	-0.24	0.06	-0.12	0.06	-0.01
PSX20250912P00129000	129.00	0.00	1.00	1.08	32	4	27.48%	-0.30	0.07	-0.13	0.06	-0.01
PSX20250912P00130000	130.00	1.15	1.30	1.28	50	67	27.18%	-0.37	0.08	-0.14	0.07	-0.01
PSX20250912P00131000	131.00	1.50	1.70	1.90	1	1	26.19%	-0.45	0.08	-0.14	0.07	-0.01
PSX20250912P00132000	132.00	1.95	2.20	3.13	2	3	26.17%	-0.53	0.08	-0.14	0.07	-0.01
PSX20250912P00133000	133.00	2.15	3.30	0.00	0	2	27.10%	-0.61	0.08	-0.14	0.07	-0.01
PSX20250912P00134000	134.00	3.10	3.70	0.00	0	4	27.34%	-0.68	0.07	-0.13	0.07	-0.01
PSX20250912P00135000	135.00	3.80	4.20	0.00	0	0	26.85%	-0.75	0.07	-0.12	0.06	-0.01
PSX20250912P00136000	136.00	4.50	6.10	0.00	0	0	26.94%	-0.81	0.06	-0.10	0.05	-0.01
PSX20250912P00137000	137.00	5.20	5.80	0.00	0	0	29.38%	-0.84	0.05	-0.10	0.04	-0.01
PSX20250912P00138000	138.00	6.00	7.90	0.00	0	0	45.86%	-0.76	0.04	-0.19	0.06	-0.02
PSX20250912P00139000	139.00	6.00	8.80	0.00	0	0	43.83%	-0.81	0.03	-0.16	0.05	-0.02
PSX20250912P00140000	140.00	7.00	10.50	0.00	0	0	46.23%	-0.83	0.03	-0.16	0.05	-0.02
PSX20250912P00141000	141.00	8.20	10.80	0.00	0	0	51.75%	-0.83	0.03	-0.18	0.05	-0.02

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
PSX20250912C00122000	122.00	9.30	11.70	0.00	0	7	32.34%	0.96	0.02	-0.03	0.02	0.02
PSX20250912C00123000	123.00	8.20	10.00	0.00	0	18	34.06%	0.93	0.02	-0.06	0.03	0.02
PSX20250912C00124000	124.00	7.40	9.70	8.48	5	14	28.87%	0.93	0.02	-0.04	0.02	0.02
PSX20250912C00125000	125.00	6.50	7.70	7.13	1	4	29.27%	0.90	0.03	-0.06	0.03	0.02
PSX20250912C00126000	126.00	5.80	6.70	0.00	0	10	28.59%	0.87	0.04	-0.08	0.04	0.02
PSX20250912C00127000	127.00	4.90	5.50	0.00	0	6	28.26%	0.82	0.05	-0.10	0.05	0.02
PSX20250912C00128000	128.00	4.10	4.90	3.61	3	18	27.96%	0.77	0.06	-0.11	0.06	0.02
PSX20250912C00129000	129.00	3.40	3.70	0.00	0	20	25.11%	0.72	0.07	-0.11	0.06	0.02
PSX20250912C00130000	130.00	2.85	2.95	2.74	6	31	26.52%	0.64	0.08	-0.13	0.07	0.02
PSX20250912C00131000	131.00	2.20	2.75	2.15	8	3	26.62%	0.56	0.08	-0.14	0.07	0.01
PSX20250912C00132000	132.00	1.65	1.80	1.60	29	39	25.25%	0.47	0.09	-0.14	0.07	0.01
PSX20250912C00133000	133.00	1.20	1.35	0.95	4	53	25.12%	0.39	0.08	-0.13	0.07	0.01
PSX20250912C00134000	134.00	0.85	1.00	0.94	2	29	25.27%	0.31	0.08	-0.12	0.06	0.01
PSX20250912C00135000	135.00	0.60	0.70	0.68	4	63	24.60%	0.23	0.07	-0.10	0.06	0.01
PSX20250912C00136000	136.00	0.35	0.45	0.34	2	20	24.43%	0.17	0.06	-0.08	0.05	0.00
PSX20250912C00137000	137.00	0.20	0.35	0.25	1	24	24.77%	0.13	0.05	-0.06	0.04	0.00
PSX20250912C00138000	138.00	0.00	0.30	0.00	0	10	25.57%	0.09	0.04	-0.05	0.03	0.00
PSX20250912C00139000	139.00	0.00	0.20	0.00	0	22	24.30%	0.06	0.02	-0.03	0.02	0.00
PSX20250912C00140000	140.00	0.00	0.20	0.00	0	22	26.79%	0.05	0.02	-0.03	0.02	0.00
PSX20250912C00141000	141.00	0.00	2.20	0.00	0	0	39.64%	0.11	0.03	-0.09	0.04	0.00