COP - ConocoPhillips - Optionskæde

Udløb

Puts for markedsdato September 08, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
COP20250912P00081000	81.00	0.01	0.18	0.03	8	1	62.79%	-0.04	0.01	-0.05	0.01	-0.00
COP20250912P00082000	82.00	0.01	0.18	0.03	6	244	57.75%	-0.04	0.02	-0.05	0.01	-0.00
COP20250912P00083000	83.00	0.01	0.19	0.06	32	26	53.67%	-0.05	0.02	-0.06	0.01	-0.00
COP20250912P00084000	84.00	0.02	0.09	0.06	136	71	42.68%	-0.04	0.02	-0.04	0.01	-0.00
COP20250912P00085000	85.00	0.02	0.10	0.07	24	82	38.90%	-0.05	0.03	-0.04	0.01	-0.00
COP20250912P00086000	86.00	0.07	0.10	0.11	79	136	35.41%	-0.07	0.04	-0.05	0.01	-0.00
COP20250912P00087000	87.00	0.11	0.15	0.16	138	214	33.78%	-0.11	0.06	-0.07	0.02	-0.00
COP20250912P00088000	88.00	0.19	0.23	0.27	495	67	34.37%	-0.19	0.08	-0.11	0.03	-0.00
COP20250912P00089000	89.00	0.33	0.36	0.34	125	164	30.87%	-0.27	0.11	-0.12	0.03	-0.00
COP20250912P00090000	90.00	0.56	0.60	0.75	252	175	30.01%	-0.39	0.13	-0.15	0.04	-0.00
COP20250912P00091000	91.00	0.88	0.96	0.96	229	216	31.81%	-0.52	0.13	-0.16	0.04	-0.00
COP20250912P00092000	92.00	1.36	1.44	1.85	112	306	29.41%	-0.66	0.13	-0.14	0.03	-0.01
COP20250912P00093000	93.00	1.99	2.09	2.55	54	425	29.65%	-0.78	0.11	-0.11	0.03	-0.01
COP20250912P00094000	94.00	2.70	2.87	3.39	155	653	29.18%	-0.87	0.08	-0.07	0.02	-0.01
COP20250912P00095000	95.00	3.65	3.75	4.27	6	311	35.13%	-0.89	0.06	-0.08	0.02	-0.01
COP20250912P00096000	96.00	4.55	4.90	5.30	4	209	29.71%	-0.97	0.03	-0.03	0.01	-0.00
COP20250912P00097000	97.00	5.15	5.65	6.37	1	180	42.52%	-0.93	0.04	-0.06	0.01	-0.01
COP20250912P00098000	98.00	6.35	6.65	6.75	8	538	47.48%	-0.94	0.03	-0.07	0.01	-0.01
COP20250912P00099000	99.00	7.25	7.65	8.30	303	610	52.29%	-0.94	0.02	-0.07	0.01	-0.01
COP20250912P00100000	100.00	8.25	8.70	9.30	40	50	54.30%	-0.96	0.02	-0.06	0.01	-0.00

Calls for markedsdato September 08, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
COP20250912C00081000	81.00	10.35	10.80	0.00	0	0	56.55%	0.97	0.01	-0.03	0.01	0.01
COP20250912C00082000	82.00	8.15	10.60	8.90	10	0	47.64%	0.98	0.01	-0.02	0.00	0.01
COP20250912C00083000	83.00	8.20	8.60	0.00	0	0	64.77%	0.91	0.03	-0.11	0.02	0.01
COP20250912C00084000	84.00	7.45	8.20	7.09	1	0	44.60%	0.95	0.02	-0.04	0.01	0.01
COP20250912C00085000	85.00	6.40	6.80	0.00	0	0	38.44%	0.95	0.03	-0.04	0.01	0.01
COP20250912C00086000	86.00	5.45	5.70	0.00	0	1	36.91%	0.92	0.04	-0.06	0.01	0.01
COP20250912C00087000	87.00	4.35	4.85	3.90	10	2	32.64%	0.90	0.06	-0.07	0.02	0.01
COP20250912C00088000	88.00	3.60	3.75	3.05	4	0	30.29%	0.84	0.08	-0.09	0.02	0.01
COP20250912C00089000	89.00	2.72	2.94	0.00	0	5	31.99%	0.73	0.11	-0.13	0.03	0.01
COP20250912C00090000	90.00	2.02	2.10	2.04	95	63	30.99%	0.61	0.13	-0.15	0.04	0.01
COP20250912C00091000	91.00	1.37	1.46	1.25	179	31	30.41%	0.48	0.14	-0.15	0.04	0.00
COP20250912C00092000	92.00	0.86	0.96	0.89	142	105	29.38%	0.34	0.13	-0.13	0.04	0.00
COP20250912C00093000	93.00	0.49	0.54	0.38	135	125	32.28%	0.25	0.10	-0.12	0.03	0.00
COP20250912C00094000	94.00	0.26	0.30	0.30	315	228	27.53%	0.12	0.08	-0.06	0.02	0.00
COP20250912C00095000	95.00	0.14	0.18	0.15	215	271	31.46%	0.09	0.05	-0.06	0.02	0.00
COP20250912C00096000	96.00	0.07	0.17	0.06	80	194	37.14%	0.08	0.04	-0.06	0.01	0.00
COP20250912C00097000	97.00	0.03	0.06	0.05	48	431	34.42%	0.04	0.02	-0.03	0.01	0.00
COP20250912C00098000	98.00	0.00	0.16	0.09	166	269	43.56%	0.05	0.03	-0.05	0.01	0.00
COP20250912C00099000	99.00	0.00	0.05	0.05	84	251	40.32%	0.02	0.01	-0.02	0.01	0.00
COP20250912C00100000	100.00	0.01	0.03	0.03	14	470	44.21%	0.02	0.01	-0.02	0.00	0.00