GOOG - Alphabet Inc. - Opsjonskjede

Utløpsdato

Calls for markedsdato September 09, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
GOOG20250912C00217500	217.50	22.10	22.90	22.32	20	491	57.75%	0.97	0.01	-0.10	0.01	0.02
GOOG20250912C00220000	220.00	19.70	20.75	20.07	179	1,716	52.08%	0.97	0.01	-0.10	0.02	0.02
GOOG20250912C00222500	222.50	17.10	18.00	16.03	17	533	54.67%	0.94	0.01	-0.20	0.03	0.02
GOOG20250912C00225000	225.00	14.75	15.40	14.75	366	1,612	44.41%	0.95	0.01	-0.14	0.02	0.02
GOOG20250912C00227500	227.50	12.30	12.95	12.90	144	1,704	41.05%	0.93	0.02	-0.17	0.03	0.02
GOOG20250912C00230000	230.00	10.25	10.50	10.51	870	3,817	36.03%	0.91	0.02	-0.19	0.04	0.02
GOOG20250912C00232500	232.50	7.90	8.20	8.17	1,345	1,089	33.34%	0.86	0.03	-0.26	0.05	0.02
GOOG20250912C00235000	235.00	5.80	6.00	5.90	4,964	10,841	31.32%	0.78	0.04	-0.34	0.06	0.02
GOOG20250912C00237500	237.50	3.90	4.05	4.09	12,194	2,992	29.92%	0.67	0.06	-0.42	0.08	0.01
GOOG20250912C00240000	240.00	2.47	2.54	2.48	15,205	6,544	29.60%	0.52	0.06	-0.47	0.09	0.01
GOOG20250912C00242500	242.50	1.41	1.47	1.43	8,266	2,913	29.59%	0.37	0.06	-0.44	0.08	0.01
GOOG20250912C00245000	245.00	0.75	0.79	0.78	6,337	4,702	29.83%	0.24	0.05	-0.35	0.07	0.00
GOOG20250912C00247500	247.50	0.37	0.40	0.40	2,025	1,506	30.35%	0.15	0.03	-0.24	0.05	0.00
GOOG20250912C00250000	250.00	0.18	0.20	0.20	2,394	3,665	31.21%	0.08	0.02	-0.15	0.03	0.00
GOOG20250912C00252500	252.50	0.09	0.10	0.09	1,060	1,053	32.38%	0.05	0.01	-0.09	0.02	0.00
GOOG20250912C00255000	255.00	0.04	0.06	0.04	365	1,197	33.73%	0.03	0.01	-0.06	0.01	0.00
GOOG20250912C00257500	257.50	0.02	0.04	0.04	775	518	35.48%	0.02	0.01	-0.04	0.01	0.00
GOOG20250912C00260000	260.00	0.01	0.02	0.01	490	1,133	36.80%	0.01	0.00	-0.02	0.01	0.00
GOOG20250912C00262500	262.50	0.00	0.01	0.02	110	377	38.28%	0.01	0.00	-0.01	0.00	0.00
GOOG20250912C00265000	265.00	0.00	0.04	0.02	741	1,841	44.38%	0.01	0.00	-0.02	0.01	0.00

Puts for markedsdato September 09, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
GOOG20250912P00217500	217.50	0.10	0.12	0.11	1,415	1,500	54.57%	-0.02	0.00	-0.07	0.01	-0.00
GOOG20250912P00220000	220.00	0.12	0.13	0.13	1,887	3,301	50.75%	-0.03	0.01	-0.09	0.01	-0.00
GOOG20250912P00222500	222.50	0.13	0.15	0.16	1,392	2,045	46.14%	-0.03	0.01	-0.09	0.02	-0.00
GOOG20250912P00225000	225.00	0.16	0.18	0.16	3,556	4,084	41.94%	-0.04	0.01	-0.11	0.02	-0.00
GOOG20250912P00227500	227.50	0.21	0.23	0.21	2,266	3,773	38.26%	-0.06	0.01	-0.13	0.03	-0.00
GOOG20250912P00230000	230.00	0.28	0.30	0.28	6,310	5,054	35.01%	-0.08	0.02	-0.17	0.03	-0.00
GOOG20250912P00232500	232.50	0.45	0.49	0.45	5,442	3,114	32.40%	-0.13	0.03	-0.24	0.05	-0.00
GOOG20250912P00235000	235.00	0.78	0.82	0.78	10,854	2,052	30.63%	-0.21	0.04	-0.33	0.06	-0.00
GOOG20250912P00237500	237.50	1.38	1.43	1.40	6,126	821	29.55%	-0.33	0.06	-0.42	0.08	-0.01
GOOG20250912P00240000	240.00	2.39	2.44	2.44	1,670	624	28.96%	-0.48	0.06	-0.46	0.09	-0.01
GOOG20250912P00242500	242.50	3.80	3.95	3.80	353	100	29.18%	-0.63	0.06	-0.43	0.08	-0.01
GOOG20250912P00245000	245.00	5.65	5.80	6.20	181	81	29.09%	-0.77	0.05	-0.34	0.07	-0.01
GOOG20250912P00247500	247.50	7.65	8.05	7.50	149	25	31.70%	-0.85	0.03	-0.27	0.05	-0.01
GOOG20250912P00250000	250.00	9.95	10.85	10.10	188	198	32.37%	-0.91	0.02	-0.18	0.04	-0.01
GOOG20250912P00252500	252.50	12.05	13.15	15.20	2	0	35.63%	-0.94	0.02	-0.14	0.03	-0.01
GOOG20250912P00255000	255.00	14.75	15.45	16.62	72	107	38.58%	-0.96	0.01	-0.11	0.02	-0.01
GOOG20250912P00257500	257.50	17.25	18.45	0.00	0	0	43.55%	-0.96	0.01	-0.11	0.02	-0.01
GOOG20250912P00260000	260.00	19.60	20.60	0.00	0	0	51.20%	-0.96	0.01	-0.15	0.02	-0.01
GOOG20250912P00262500	262.50	22.30	22.95	0.00	0	0	55.50%	-0.96	0.01	-0.14	0.02	-0.01
GOOG20250912P00265000	265.00	24.65	25.50	0.00	0	0	53.61%	-0.98	0.00	-0.08	0.01	-0.01

MX:GOOG
KZ:GOOG_KZ	USD 234,80
AT:GOOC
BG:ABEC
GB:0HD6
IT:1GOOG	€ 201,55
DE:ABEC	€ 204,65
GB:ABECD
CH:ABEC
CL:GOOGCL
CL:GOOG
PE:GOOG

GOOG - Alphabet Inc. - Opsjonskjede

Other Listings