Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG20250912P00212500 | 212.50 | 0.16 | 0.18 | 0.17 | 189 | 768 | 40.38% | -0.03 | 0.01 | -0.06 | 0.03 | -0.00 |
| GOOG20250912P00215000 | 215.00 | 0.19 | 0.21 | 0.21 | 3,023 | 1,278 | 37.39% | -0.04 | 0.01 | -0.07 | 0.03 | -0.00 |
| GOOG20250912P00217500 | 217.50 | 0.23 | 0.24 | 0.24 | 408 | 912 | 34.65% | -0.05 | 0.01 | -0.08 | 0.04 | -0.00 |
| GOOG20250912P00220000 | 220.00 | 0.28 | 0.30 | 0.30 | 2,780 | 1,692 | 32.18% | -0.07 | 0.01 | -0.09 | 0.04 | -0.00 |
| GOOG20250912P00222500 | 222.50 | 0.37 | 0.40 | 0.38 | 764 | 892 | 29.70% | -0.09 | 0.02 | -0.11 | 0.05 | -0.00 |
| GOOG20250912P00225000 | 225.00 | 0.53 | 0.56 | 0.55 | 3,613 | 2,645 | 27.83% | -0.13 | 0.02 | -0.13 | 0.07 | -0.01 |
| GOOG20250912P00227500 | 227.50 | 0.81 | 0.84 | 0.86 | 3,428 | 2,416 | 26.52% | -0.18 | 0.03 | -0.16 | 0.09 | -0.01 |
| GOOG20250912P00230000 | 230.00 | 1.29 | 1.36 | 1.31 | 7,978 | 2,705 | 25.59% | -0.26 | 0.04 | -0.20 | 0.11 | -0.01 |
| GOOG20250912P00232500 | 232.50 | 2.03 | 2.09 | 2.05 | 2,469 | 406 | 25.18% | -0.37 | 0.05 | -0.23 | 0.12 | -0.02 |
| GOOG20250912P00235000 | 235.00 | 3.05 | 3.20 | 3.15 | 2,598 | 561 | 24.74% | -0.49 | 0.05 | -0.24 | 0.13 | -0.02 |
| GOOG20250912P00237500 | 237.50 | 4.45 | 4.60 | 4.57 | 294 | 1 | 24.83% | -0.61 | 0.05 | -0.23 | 0.12 | -0.02 |
| GOOG20250912P00240000 | 240.00 | 6.20 | 6.35 | 6.32 | 150 | 251 | 25.12% | -0.72 | 0.04 | -0.20 | 0.11 | -0.03 |
| GOOG20250912P00242500 | 242.50 | 8.05 | 8.45 | 9.07 | 26 | 0 | 25.29% | -0.81 | 0.03 | -0.16 | 0.09 | -0.03 |
| GOOG20250912P00245000 | 245.00 | 10.25 | 10.60 | 10.51 | 138 | 29 | 26.15% | -0.87 | 0.03 | -0.13 | 0.07 | -0.03 |
| GOOG20250912P00247500 | 247.50 | 12.15 | 13.95 | 12.85 | 21 | 0 | 27.30% | -0.92 | 0.02 | -0.10 | 0.05 | -0.02 |
| GOOG20250912P00250000 | 250.00 | 14.85 | 15.40 | 14.84 | 307 | 13 | 28.04% | -0.95 | 0.01 | -0.07 | 0.04 | -0.02 |
| GOOG20250912P00252500 | 252.50 | 17.10 | 18.20 | 0.00 | 0 | 0 | 34.92% | -0.93 | 0.01 | -0.11 | 0.04 | -0.02 |
| GOOG20250912P00255000 | 255.00 | 19.65 | 20.35 | 21.37 | 101 | 3 | 26.59% | -0.99 | 0.00 | -0.01 | 0.01 | -0.02 |
| GOOG20250912P00257500 | 257.50 | 22.05 | 23.45 | 0.00 | 0 | 0 | 38.73% | -0.96 | 0.01 | -0.08 | 0.03 | -0.02 |
| GOOG20250912P00260000 | 260.00 | 24.70 | 25.25 | 0.00 | 0 | 2 | 38.10% | -0.97 | 0.01 | -0.05 | 0.02 | -0.02 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOG20250912C00212500 | 212.50 | 22.65 | 23.25 | 22.50 | 155 | 2,436 | 38.55% | 0.98 | 0.01 | -0.05 | 0.02 | 0.02 |
| GOOG20250912C00215000 | 215.00 | 20.15 | 21.10 | 20.76 | 257 | 1,320 | 38.86% | 0.96 | 0.01 | -0.08 | 0.03 | 0.03 |
| GOOG20250912C00217500 | 217.50 | 17.70 | 18.40 | 18.10 | 215 | 625 | 37.91% | 0.94 | 0.01 | -0.11 | 0.04 | 0.03 |
| GOOG20250912C00220000 | 220.00 | 15.15 | 15.55 | 15.61 | 675 | 1,653 | 31.29% | 0.94 | 0.01 | -0.08 | 0.04 | 0.03 |
| GOOG20250912C00222500 | 222.50 | 12.65 | 14.20 | 13.31 | 274 | 630 | 31.65% | 0.90 | 0.02 | -0.13 | 0.06 | 0.03 |
| GOOG20250912C00225000 | 225.00 | 10.50 | 11.00 | 10.85 | 915 | 1,832 | 28.03% | 0.88 | 0.02 | -0.13 | 0.07 | 0.03 |
| GOOG20250912C00227500 | 227.50 | 8.25 | 8.65 | 8.30 | 1,036 | 1,291 | 26.85% | 0.82 | 0.03 | -0.17 | 0.09 | 0.03 |
| GOOG20250912C00230000 | 230.00 | 6.40 | 6.60 | 6.38 | 3,193 | 4,103 | 25.65% | 0.74 | 0.04 | -0.20 | 0.11 | 0.03 |
| GOOG20250912C00232500 | 232.50 | 4.65 | 4.80 | 4.71 | 3,107 | 504 | 25.08% | 0.63 | 0.05 | -0.23 | 0.12 | 0.03 |
| GOOG20250912C00235000 | 235.00 | 3.25 | 3.35 | 3.31 | 12,624 | 9,008 | 25.13% | 0.51 | 0.05 | -0.24 | 0.13 | 0.02 |
| GOOG20250912C00237500 | 237.50 | 2.17 | 2.23 | 2.20 | 4,819 | 294 | 24.85% | 0.39 | 0.05 | -0.23 | 0.13 | 0.02 |
| GOOG20250912C00240000 | 240.00 | 1.38 | 1.42 | 1.40 | 8,428 | 5,223 | 25.09% | 0.28 | 0.04 | -0.20 | 0.11 | 0.01 |
| GOOG20250912C00242500 | 242.50 | 0.86 | 0.90 | 0.89 | 2,055 | 126 | 25.63% | 0.20 | 0.03 | -0.17 | 0.09 | 0.01 |
| GOOG20250912C00245000 | 245.00 | 0.54 | 0.58 | 0.56 | 4,935 | 1,243 | 26.56% | 0.14 | 0.03 | -0.13 | 0.07 | 0.01 |
| GOOG20250912C00247500 | 247.50 | 0.35 | 0.38 | 0.38 | 1,147 | 157 | 27.62% | 0.09 | 0.02 | -0.10 | 0.06 | 0.00 |
| GOOG20250912C00250000 | 250.00 | 0.23 | 0.24 | 0.24 | 1,312 | 2,701 | 29.05% | 0.07 | 0.01 | -0.08 | 0.04 | 0.00 |
| GOOG20250912C00252500 | 252.50 | 0.17 | 0.20 | 0.18 | 430 | 28 | 30.84% | 0.05 | 0.01 | -0.07 | 0.04 | 0.00 |
| GOOG20250912C00255000 | 255.00 | 0.11 | 0.13 | 0.13 | 527 | 511 | 31.89% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| GOOG20250912C00257500 | 257.50 | 0.08 | 0.10 | 0.10 | 434 | 18 | 33.37% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| GOOG20250912C00260000 | 260.00 | 0.06 | 0.08 | 0.06 | 580 | 586 | 34.84% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
