Udløb
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL20250919P00217500 | 217.50 | 0.11 | 0.12 | 0.11 | 1,311 | 2,284 | 38.83% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| GOOGL20250919P00220000 | 220.00 | 0.14 | 0.15 | 0.14 | 3,289 | 9,733 | 36.67% | -0.03 | 0.01 | -0.06 | 0.03 | -0.00 |
| GOOGL20250919P00222500 | 222.50 | 0.18 | 0.19 | 0.19 | 625 | 2,857 | 34.28% | -0.04 | 0.01 | -0.07 | 0.03 | -0.00 |
| GOOGL20250919P00225000 | 225.00 | 0.25 | 0.26 | 0.25 | 1,520 | 8,551 | 32.07% | -0.06 | 0.01 | -0.08 | 0.04 | -0.00 |
| GOOGL20250919P00227500 | 227.50 | 0.36 | 0.38 | 0.36 | 2,027 | 4,104 | 30.67% | -0.08 | 0.01 | -0.11 | 0.05 | -0.00 |
| GOOGL20250919P00230000 | 230.00 | 0.53 | 0.55 | 0.55 | 1,528 | 11,649 | 29.15% | -0.12 | 0.02 | -0.13 | 0.07 | -0.01 |
| GOOGL20250919P00232500 | 232.50 | 0.82 | 0.85 | 0.83 | 2,268 | 1,513 | 27.95% | -0.17 | 0.03 | -0.17 | 0.09 | -0.01 |
| GOOGL20250919P00235000 | 235.00 | 1.27 | 1.30 | 1.28 | 9,615 | 13,259 | 26.96% | -0.24 | 0.03 | -0.20 | 0.10 | -0.01 |
| GOOGL20250919P00237500 | 237.50 | 1.95 | 1.99 | 1.98 | 4,206 | 3,475 | 26.33% | -0.33 | 0.04 | -0.24 | 0.12 | -0.01 |
| GOOGL20250919P00240000 | 240.00 | 2.91 | 2.97 | 2.93 | 6,884 | 6,632 | 25.86% | -0.44 | 0.05 | -0.25 | 0.13 | -0.02 |
| GOOGL20250919P00242500 | 242.50 | 4.15 | 4.30 | 4.20 | 3,638 | 1,377 | 25.71% | -0.56 | 0.05 | -0.25 | 0.13 | -0.02 |
| GOOGL20250919P00245000 | 245.00 | 5.80 | 5.95 | 6.00 | 436 | 466 | 25.93% | -0.67 | 0.04 | -0.23 | 0.12 | -0.02 |
| GOOGL20250919P00247500 | 247.50 | 7.70 | 7.85 | 7.58 | 206 | 125 | 26.12% | -0.76 | 0.04 | -0.20 | 0.10 | -0.03 |
| GOOGL20250919P00250000 | 250.00 | 9.80 | 9.95 | 9.80 | 108 | 350 | 26.89% | -0.83 | 0.03 | -0.17 | 0.08 | -0.03 |
| GOOGL20250919P00252500 | 252.50 | 12.05 | 12.20 | 11.00 | 23 | 68 | 28.09% | -0.88 | 0.02 | -0.14 | 0.07 | -0.02 |
| GOOGL20250919P00255000 | 255.00 | 14.40 | 14.55 | 14.25 | 79 | 71 | 29.41% | -0.92 | 0.02 | -0.11 | 0.05 | -0.02 |
| GOOGL20250919P00257500 | 257.50 | 16.80 | 16.95 | 16.95 | 1 | 36 | 30.66% | -0.95 | 0.01 | -0.09 | 0.04 | -0.02 |
| GOOGL20250919P00260000 | 260.00 | 18.95 | 19.65 | 18.83 | 15 | 20 | 33.36% | -0.96 | 0.01 | -0.09 | 0.03 | -0.02 |
| GOOGL20250919P00262500 | 262.50 | 21.35 | 22.15 | 21.21 | 4 | 1 | 35.28% | -0.97 | 0.01 | -0.07 | 0.03 | -0.02 |
| GOOGL20250919P00265000 | 265.00 | 23.75 | 24.65 | 0.00 | 0 | 6 | 34.37% | -0.99 | 0.01 | -0.05 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL20250919C00217500 | 217.50 | 23.10 | 23.80 | 24.25 | 149 | 1,892 | 38.23% | 0.98 | 0.00 | -0.04 | 0.02 | 0.04 |
| GOOGL20250919C00220000 | 220.00 | 20.80 | 21.30 | 21.30 | 649 | 36,745 | 35.67% | 0.97 | 0.01 | -0.05 | 0.02 | 0.04 |
| GOOGL20250919C00222500 | 222.50 | 18.55 | 18.85 | 18.71 | 43 | 1,206 | 34.57% | 0.95 | 0.01 | -0.07 | 0.03 | 0.04 |
| GOOGL20250919C00225000 | 225.00 | 16.15 | 16.30 | 16.37 | 345 | 14,278 | 31.36% | 0.95 | 0.01 | -0.07 | 0.04 | 0.04 |
| GOOGL20250919C00227500 | 227.50 | 13.75 | 13.95 | 13.81 | 360 | 1,956 | 30.34% | 0.92 | 0.01 | -0.10 | 0.05 | 0.04 |
| GOOGL20250919C00230000 | 230.00 | 11.45 | 11.60 | 11.50 | 1,100 | 28,853 | 28.89% | 0.88 | 0.02 | -0.13 | 0.07 | 0.04 |
| GOOGL20250919C00232500 | 232.50 | 9.25 | 9.40 | 9.34 | 642 | 883 | 27.70% | 0.83 | 0.03 | -0.16 | 0.08 | 0.04 |
| GOOGL20250919C00235000 | 235.00 | 7.20 | 7.35 | 7.31 | 1,661 | 12,097 | 26.97% | 0.76 | 0.03 | -0.20 | 0.10 | 0.03 |
| GOOGL20250919C00237500 | 237.50 | 5.40 | 5.50 | 5.54 | 1,019 | 4,318 | 26.27% | 0.67 | 0.04 | -0.23 | 0.12 | 0.03 |
| GOOGL20250919C00240000 | 240.00 | 3.85 | 3.95 | 3.95 | 6,834 | 12,169 | 25.74% | 0.56 | 0.05 | -0.25 | 0.13 | 0.03 |
| GOOGL20250919C00242500 | 242.50 | 2.67 | 2.73 | 2.70 | 6,792 | 6,367 | 25.53% | 0.45 | 0.05 | -0.25 | 0.13 | 0.02 |
| GOOGL20250919C00245000 | 245.00 | 1.79 | 1.83 | 1.82 | 16,325 | 18,269 | 25.56% | 0.34 | 0.04 | -0.23 | 0.12 | 0.02 |
| GOOGL20250919C00247500 | 247.50 | 1.19 | 1.22 | 1.22 | 2,650 | 5,484 | 26.08% | 0.24 | 0.04 | -0.20 | 0.11 | 0.01 |
| GOOGL20250919C00250000 | 250.00 | 0.81 | 0.83 | 0.81 | 5,344 | 18,219 | 26.98% | 0.17 | 0.03 | -0.16 | 0.09 | 0.01 |
| GOOGL20250919C00252500 | 252.50 | 0.55 | 0.57 | 0.56 | 1,394 | 962 | 27.96% | 0.12 | 0.02 | -0.13 | 0.07 | 0.01 |
| GOOGL20250919C00255000 | 255.00 | 0.38 | 0.40 | 0.39 | 4,814 | 3,259 | 29.14% | 0.09 | 0.02 | -0.11 | 0.05 | 0.00 |
| GOOGL20250919C00257500 | 257.50 | 0.28 | 0.29 | 0.28 | 2,178 | 4,397 | 30.31% | 0.06 | 0.01 | -0.08 | 0.04 | 0.00 |
| GOOGL20250919C00260000 | 260.00 | 0.19 | 0.21 | 0.20 | 757 | 3,215 | 31.59% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| GOOGL20250919C00262500 | 262.50 | 0.14 | 0.16 | 0.13 | 129 | 708 | 33.13% | 0.03 | 0.01 | -0.05 | 0.03 | 0.00 |
| GOOGL20250919C00265000 | 265.00 | 0.10 | 0.11 | 0.10 | 871 | 1,717 | 33.72% | 0.02 | 0.00 | -0.04 | 0.02 | 0.00 |
