PSX - Phillips 66 - Opsjonskjede

Utløpsdato

Calls for markedsdato September 12, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
PSX20250919C00122000	122.00	8.60	9.70	0.00	0	13	33.73%	0.94	0.02	-0.05	0.02	0.02
PSX20250919C00123000	123.00	7.50	9.20	0.00	0	16	40.64%	0.88	0.03	-0.10	0.04	0.02
PSX20250919C00124000	124.00	7.00	7.50	0.00	0	40	32.65%	0.90	0.03	-0.07	0.03	0.02
PSX20250919C00125000	125.00	6.10	7.20	6.90	2	1,812	30.68%	0.87	0.04	-0.08	0.04	0.02
PSX20250919C00126000	126.00	5.30	5.60	0.00	0	20	30.53%	0.83	0.05	-0.10	0.05	0.02
PSX20250919C00127000	127.00	4.40	4.80	4.87	1	73	29.51%	0.79	0.05	-0.11	0.05	0.02
PSX20250919C00128000	128.00	3.70	4.10	4.37	1	112	29.34%	0.73	0.06	-0.13	0.06	0.02
PSX20250919C00129000	129.00	3.00	3.30	0.00	0	16	28.60%	0.67	0.07	-0.14	0.07	0.02
PSX20250919C00130000	130.00	2.40	2.60	2.40	13	878	27.90%	0.60	0.08	-0.14	0.07	0.01
PSX20250919C00131000	131.00	1.85	2.05	2.10	11	160	28.16%	0.52	0.08	-0.15	0.07	0.01
PSX20250919C00132000	132.00	1.40	1.75	1.51	13	1,541	28.18%	0.44	0.08	-0.15	0.07	0.01
PSX20250919C00133000	133.00	1.00	1.20	1.27	16	64	27.54%	0.37	0.07	-0.14	0.07	0.01
PSX20250919C00134000	134.00	0.75	0.90	0.82	2	179	28.20%	0.30	0.07	-0.13	0.06	0.01
PSX20250919C00135000	135.00	0.50	0.65	0.98	1	1,416	26.90%	0.23	0.06	-0.11	0.06	0.01
PSX20250919C00136000	136.00	0.35	0.45	0.45	6	66	27.71%	0.18	0.05	-0.09	0.05	0.00
PSX20250919C00137000	137.00	0.20	0.35	0.33	6	3	26.90%	0.13	0.04	-0.07	0.04	0.00
PSX20250919C00138000	138.00	0.00	0.25	0.55	1	8	24.11%	0.07	0.03	-0.04	0.02	0.00
PSX20250919C00139000	139.00	0.00	0.20	0.00	0	2	25.51%	0.05	0.02	-0.03	0.02	0.00
PSX20250919C00140000	140.00	0.05	0.15	0.05	14	916	27.98%	0.05	0.02	-0.03	0.02	0.00
PSX20250919C00141000	141.00	0.00	0.20	0.00	0	25	30.40%	0.05	0.02	-0.03	0.02	0.00

Puts for markedsdato September 12, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
PSX20250919P00122000	122.00	0.00	0.25	0.00	0	22	32.20%	-0.05	0.02	-0.04	0.02	-0.00
PSX20250919P00123000	123.00	0.20	0.30	0.25	2	18	34.38%	-0.09	0.03	-0.07	0.03	-0.00
PSX20250919P00124000	124.00	0.00	0.40	0.30	19	121	33.41%	-0.11	0.03	-0.08	0.03	-0.00
PSX20250919P00125000	125.00	0.35	0.45	0.40	5	439	31.89%	-0.14	0.04	-0.09	0.04	-0.00
PSX20250919P00126000	126.00	0.50	0.60	0.45	227	225	31.55%	-0.18	0.04	-0.11	0.05	-0.00
PSX20250919P00127000	127.00	0.65	2.30	0.64	2	109	29.93%	-0.22	0.05	-0.11	0.05	-0.01
PSX20250919P00128000	128.00	0.90	1.55	0.85	9	146	29.46%	-0.27	0.06	-0.13	0.06	-0.01
PSX20250919P00129000	129.00	1.20	1.35	1.11	11	93	28.32%	-0.33	0.07	-0.14	0.07	-0.01
PSX20250919P00130000	130.00	1.55	1.95	1.55	66	317	27.99%	-0.40	0.08	-0.15	0.07	-0.01
PSX20250919P00131000	131.00	2.00	2.10	1.90	22	120	28.57%	-0.48	0.08	-0.15	0.07	-0.01
PSX20250919P00132000	132.00	2.50	2.85	2.30	2	200	28.21%	-0.56	0.08	-0.15	0.07	-0.01
PSX20250919P00133000	133.00	3.10	3.40	2.75	1	13	28.55%	-0.63	0.07	-0.15	0.07	-0.01
PSX20250919P00134000	134.00	3.80	4.10	0.00	0	6	27.15%	-0.71	0.07	-0.13	0.06	-0.01
PSX20250919P00135000	135.00	4.60	4.90	0.00	0	38	27.97%	-0.77	0.06	-0.11	0.06	-0.01
PSX20250919P00136000	136.00	5.40	5.70	0.00	0	3	27.64%	-0.83	0.05	-0.10	0.05	-0.01
PSX20250919P00137000	137.00	6.30	7.50	0.00	0	0	24.13%	-0.91	0.04	-0.06	0.03	-0.01
PSX20250919P00138000	138.00	6.80	7.90	0.00	0	0	34.39%	-0.86	0.04	-0.10	0.04	-0.01
PSX20250919P00139000	139.00	7.70	8.80	0.00	0	0	36.26%	-0.88	0.03	-0.10	0.04	-0.01
PSX20250919P00140000	140.00	8.70	9.80	0.00	0	10	37.83%	-0.89	0.03	-0.09	0.03	-0.01
PSX20250919P00141000	141.00	9.70	10.60	0.00	0	0	37.21%	-0.92	0.02	-0.07	0.03	-0.01