Tamat tempoh
Puts
untuk tarikh pasaran September 04, 2025
Calls
untuk tarikh pasaran September 04, 2025
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL20250912P00207500 | 207.50 | 0.14 | 0.16 | 0.16 | 719 | 868 | 38.47% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| GOOGL20250912P00210000 | 210.00 | 0.17 | 0.20 | 0.18 | 1,028 | 1,698 | 36.33% | -0.03 | 0.01 | -0.05 | 0.02 | -0.00 |
| GOOGL20250912P00212500 | 212.50 | 0.21 | 0.23 | 0.19 | 1,268 | 1,473 | 34.10% | -0.04 | 0.01 | -0.06 | 0.03 | -0.00 |
| GOOGL20250912P00215000 | 215.00 | 0.27 | 0.29 | 0.28 | 5,744 | 1,497 | 32.06% | -0.05 | 0.01 | -0.07 | 0.04 | -0.00 |
| GOOGL20250912P00217500 | 217.50 | 0.36 | 0.39 | 0.37 | 873 | 885 | 30.46% | -0.08 | 0.01 | -0.09 | 0.05 | -0.00 |
| GOOGL20250912P00220000 | 220.00 | 0.51 | 0.55 | 0.53 | 5,819 | 4,998 | 29.18% | -0.11 | 0.02 | -0.11 | 0.07 | -0.01 |
| GOOGL20250912P00222500 | 222.50 | 0.76 | 0.78 | 0.76 | 1,395 | 2,105 | 28.10% | -0.16 | 0.02 | -0.14 | 0.08 | -0.01 |
| GOOGL20250912P00225000 | 225.00 | 1.13 | 1.16 | 1.15 | 3,139 | 2,217 | 27.34% | -0.22 | 0.03 | -0.18 | 0.10 | -0.01 |
| GOOGL20250912P00227500 | 227.50 | 1.70 | 1.74 | 1.69 | 4,028 | 3,757 | 26.74% | -0.31 | 0.04 | -0.21 | 0.12 | -0.01 |
| GOOGL20250912P00230000 | 230.00 | 2.50 | 2.55 | 2.51 | 5,428 | 3,908 | 26.36% | -0.41 | 0.04 | -0.23 | 0.13 | -0.02 |
| GOOGL20250912P00232500 | 232.50 | 3.55 | 3.70 | 3.65 | 122 | 0 | 26.04% | -0.52 | 0.04 | -0.23 | 0.14 | -0.02 |
| GOOGL20250912P00235000 | 235.00 | 4.95 | 5.10 | 5.05 | 1,007 | 1,137 | 26.05% | -0.63 | 0.04 | -0.22 | 0.13 | -0.03 |
| GOOGL20250912P00237500 | 237.50 | 6.70 | 6.85 | 6.88 | 6 | 0 | 26.11% | -0.73 | 0.04 | -0.19 | 0.11 | -0.03 |
| GOOGL20250912P00240000 | 240.00 | 8.65 | 8.80 | 9.00 | 159 | 317 | 26.43% | -0.81 | 0.03 | -0.16 | 0.09 | -0.03 |
| GOOGL20250912P00242500 | 242.50 | 10.45 | 11.95 | 11.85 | 1 | 0 | 27.07% | -0.87 | 0.02 | -0.13 | 0.07 | -0.03 |
| GOOGL20250912P00245000 | 245.00 | 12.10 | 14.25 | 13.55 | 8 | 56 | 27.50% | -0.91 | 0.02 | -0.09 | 0.06 | -0.03 |
| GOOGL20250912P00247500 | 247.50 | 14.50 | 16.60 | 15.95 | 4 | 0 | 28.64% | -0.94 | 0.01 | -0.07 | 0.04 | -0.03 |
| GOOGL20250912P00250000 | 250.00 | 17.20 | 19.00 | 18.01 | 1,122 | 295 | 29.40% | -0.96 | 0.01 | -0.05 | 0.03 | -0.03 |
| GOOGL20250912P00252500 | 252.50 | 19.20 | 21.50 | 0.00 | 0 | 0 | 34.99% | -0.95 | 0.01 | -0.07 | 0.04 | -0.03 |
| GOOGL20250912P00255000 | 255.00 | 21.10 | 23.75 | 0.00 | 0 | 1 | 41.95% | -0.94 | 0.01 | -0.11 | 0.04 | -0.03 |
| Kontrak | Strike | Bida | Tawar | Terakhir | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL20250912C00207500 | 207.50 | 24.60 | 25.95 | 24.25 | 29 | 1,756 | 38.53% | 0.98 | 0.00 | -0.04 | 0.02 | 0.02 |
| GOOGL20250912C00210000 | 210.00 | 22.40 | 22.65 | 22.39 | 531 | 7,235 | 36.70% | 0.97 | 0.01 | -0.05 | 0.02 | 0.03 |
| GOOGL20250912C00212500 | 212.50 | 19.75 | 20.20 | 19.85 | 178 | 3,057 | 29.85% | 0.98 | 0.01 | -0.03 | 0.02 | 0.03 |
| GOOGL20250912C00215000 | 215.00 | 17.55 | 17.95 | 17.64 | 928 | 4,165 | 32.91% | 0.95 | 0.01 | -0.08 | 0.04 | 0.03 |
| GOOGL20250912C00217500 | 217.50 | 15.00 | 15.70 | 15.22 | 275 | 1,680 | 31.11% | 0.92 | 0.01 | -0.09 | 0.05 | 0.03 |
| GOOGL20250912C00220000 | 220.00 | 12.80 | 13.45 | 12.85 | 795 | 13,899 | 29.79% | 0.89 | 0.02 | -0.12 | 0.07 | 0.03 |
| GOOGL20250912C00222500 | 222.50 | 10.55 | 11.60 | 10.35 | 605 | 1,830 | 28.53% | 0.84 | 0.02 | -0.15 | 0.08 | 0.03 |
| GOOGL20250912C00225000 | 225.00 | 8.45 | 8.55 | 8.53 | 1,340 | 3,428 | 27.84% | 0.78 | 0.03 | -0.18 | 0.10 | 0.03 |
| GOOGL20250912C00227500 | 227.50 | 6.50 | 6.65 | 6.59 | 6,740 | 2,521 | 27.10% | 0.69 | 0.04 | -0.21 | 0.12 | 0.03 |
| GOOGL20250912C00230000 | 230.00 | 4.85 | 4.95 | 4.85 | 13,812 | 8,661 | 26.67% | 0.59 | 0.04 | -0.23 | 0.13 | 0.03 |
| GOOGL20250912C00232500 | 232.50 | 3.45 | 3.55 | 3.45 | 3,193 | 0 | 26.34% | 0.48 | 0.04 | -0.23 | 0.14 | 0.02 |
| GOOGL20250912C00235000 | 235.00 | 2.38 | 2.42 | 2.39 | 20,768 | 16,430 | 26.35% | 0.38 | 0.04 | -0.22 | 0.13 | 0.02 |
| GOOGL20250912C00237500 | 237.50 | 1.58 | 1.83 | 1.58 | 4,972 | 0 | 26.48% | 0.28 | 0.04 | -0.19 | 0.12 | 0.01 |
| GOOGL20250912C00240000 | 240.00 | 1.03 | 1.07 | 1.03 | 3,866 | 5,262 | 26.85% | 0.20 | 0.03 | -0.16 | 0.10 | 0.01 |
| GOOGL20250912C00242500 | 242.50 | 0.67 | 0.70 | 0.68 | 569 | 0 | 27.44% | 0.14 | 0.02 | -0.13 | 0.08 | 0.01 |
| GOOGL20250912C00245000 | 245.00 | 0.44 | 0.46 | 0.44 | 2,981 | 8,725 | 28.30% | 0.10 | 0.02 | -0.10 | 0.06 | 0.00 |
| GOOGL20250912C00247500 | 247.50 | 0.30 | 0.32 | 0.31 | 182 | 0 | 29.36% | 0.07 | 0.01 | -0.08 | 0.05 | 0.00 |
| GOOGL20250912C00250000 | 250.00 | 0.21 | 0.23 | 0.20 | 3,076 | 2,759 | 30.37% | 0.05 | 0.01 | -0.06 | 0.04 | 0.00 |
| GOOGL20250912C00252500 | 252.50 | 0.14 | 0.16 | 0.16 | 92 | 0 | 31.57% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| GOOGL20250912C00255000 | 255.00 | 0.10 | 0.12 | 0.11 | 983 | 1,545 | 32.86% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
