Scadenza
Puts
per la data del mercato September 08, 2025
Calls
per la data del mercato September 08, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL20250912P00210000 | 210.00 | 0.07 | 0.08 | 0.06 | 575 | 6,589 | 49.04% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| GOOGL20250912P00212500 | 212.50 | 0.09 | 0.10 | 0.07 | 521 | 2,300 | 45.40% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| GOOGL20250912P00215000 | 215.00 | 0.10 | 0.11 | 0.10 | 2,352 | 3,375 | 41.92% | -0.02 | 0.01 | -0.06 | 0.01 | -0.00 |
| GOOGL20250912P00217500 | 217.50 | 0.13 | 0.15 | 0.12 | 879 | 1,478 | 38.72% | -0.03 | 0.01 | -0.07 | 0.02 | -0.00 |
| GOOGL20250912P00220000 | 220.00 | 0.18 | 0.20 | 0.19 | 3,673 | 8,117 | 35.70% | -0.04 | 0.01 | -0.09 | 0.02 | -0.00 |
| GOOGL20250912P00222500 | 222.50 | 0.27 | 0.28 | 0.27 | 2,767 | 3,768 | 33.16% | -0.07 | 0.02 | -0.11 | 0.03 | -0.00 |
| GOOGL20250912P00225000 | 225.00 | 0.43 | 0.44 | 0.43 | 3,649 | 3,287 | 31.15% | -0.10 | 0.02 | -0.16 | 0.04 | -0.00 |
| GOOGL20250912P00227500 | 227.50 | 0.70 | 0.73 | 0.72 | 6,423 | 8,612 | 29.63% | -0.16 | 0.03 | -0.22 | 0.06 | -0.00 |
| GOOGL20250912P00230000 | 230.00 | 1.20 | 1.23 | 1.21 | 12,425 | 9,214 | 28.63% | -0.26 | 0.05 | -0.29 | 0.08 | -0.01 |
| GOOGL20250912P00232500 | 232.50 | 1.98 | 2.01 | 1.99 | 9,355 | 1,554 | 27.92% | -0.38 | 0.06 | -0.35 | 0.09 | -0.01 |
| GOOGL20250912P00235000 | 235.00 | 3.10 | 3.20 | 3.14 | 14,566 | 4,838 | 27.61% | -0.53 | 0.06 | -0.36 | 0.10 | -0.01 |
| GOOGL20250912P00237500 | 237.50 | 4.65 | 4.75 | 4.75 | 4,390 | 857 | 27.26% | -0.67 | 0.05 | -0.32 | 0.09 | -0.01 |
| GOOGL20250912P00240000 | 240.00 | 6.50 | 6.65 | 6.70 | 1,153 | 569 | 27.55% | -0.79 | 0.04 | -0.25 | 0.07 | -0.02 |
| GOOGL20250912P00242500 | 242.50 | 8.50 | 8.90 | 9.04 | 220 | 12 | 27.88% | -0.88 | 0.03 | -0.18 | 0.05 | -0.01 |
| GOOGL20250912P00245000 | 245.00 | 10.90 | 11.20 | 11.30 | 136 | 55 | 27.72% | -0.94 | 0.02 | -0.10 | 0.03 | -0.01 |
| GOOGL20250912P00247500 | 247.50 | 12.30 | 13.95 | 13.50 | 21 | 14 | 27.17% | -0.98 | 0.01 | -0.05 | 0.01 | -0.01 |
| GOOGL20250912P00250000 | 250.00 | 15.60 | 16.05 | 15.92 | 33 | 303 | 36.48% | -0.96 | 0.01 | -0.10 | 0.02 | -0.01 |
| GOOGL20250912P00252500 | 252.50 | 18.15 | 19.05 | 0.00 | 0 | 0 | 44.13% | -0.95 | 0.01 | -0.14 | 0.03 | -0.01 |
| GOOGL20250912P00255000 | 255.00 | 20.60 | 21.15 | 18.60 | 2 | 5 | 48.08% | -0.95 | 0.01 | -0.14 | 0.02 | -0.01 |
| GOOGL20250912P00257500 | 257.50 | 22.75 | 24.00 | 0.00 | 0 | 0 | 57.79% | -0.94 | 0.01 | -0.20 | 0.03 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL20250912C00210000 | 210.00 | 24.10 | 24.45 | 24.16 | 135 | 4,979 | 52.70% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| GOOGL20250912C00212500 | 212.50 | 21.70 | 21.95 | 21.95 | 229 | 2,308 | 48.74% | 0.97 | 0.00 | -0.07 | 0.02 | 0.02 |
| GOOGL20250912C00215000 | 215.00 | 19.25 | 19.50 | 19.40 | 316 | 3,857 | 45.24% | 0.97 | 0.01 | -0.08 | 0.02 | 0.02 |
| GOOGL20250912C00217500 | 217.50 | 16.75 | 17.45 | 17.46 | 21 | 1,552 | 41.86% | 0.96 | 0.01 | -0.10 | 0.02 | 0.02 |
| GOOGL20250912C00220000 | 220.00 | 14.35 | 14.75 | 14.40 | 441 | 9,802 | 38.51% | 0.94 | 0.01 | -0.12 | 0.03 | 0.02 |
| GOOGL20250912C00222500 | 222.50 | 11.90 | 12.15 | 11.95 | 30 | 1,611 | 34.05% | 0.93 | 0.02 | -0.12 | 0.03 | 0.02 |
| GOOGL20250912C00225000 | 225.00 | 9.55 | 9.80 | 9.68 | 621 | 3,405 | 32.09% | 0.89 | 0.02 | -0.17 | 0.05 | 0.02 |
| GOOGL20250912C00227500 | 227.50 | 7.40 | 7.60 | 7.50 | 1,127 | 2,704 | 30.39% | 0.83 | 0.03 | -0.23 | 0.06 | 0.02 |
| GOOGL20250912C00230000 | 230.00 | 5.40 | 5.55 | 5.50 | 6,020 | 9,323 | 29.39% | 0.74 | 0.04 | -0.30 | 0.08 | 0.02 |
| GOOGL20250912C00232500 | 232.50 | 3.70 | 3.80 | 3.75 | 2,922 | 2,562 | 28.52% | 0.62 | 0.05 | -0.35 | 0.09 | 0.02 |
| GOOGL20250912C00235000 | 235.00 | 2.41 | 2.44 | 2.42 | 14,337 | 21,330 | 28.10% | 0.48 | 0.06 | -0.37 | 0.10 | 0.01 |
| GOOGL20250912C00237500 | 237.50 | 1.43 | 1.46 | 1.44 | 16,137 | 6,663 | 27.97% | 0.34 | 0.05 | -0.33 | 0.09 | 0.01 |
| GOOGL20250912C00240000 | 240.00 | 0.81 | 0.83 | 0.81 | 20,297 | 10,253 | 28.13% | 0.22 | 0.04 | -0.26 | 0.07 | 0.01 |
| GOOGL20250912C00242500 | 242.50 | 0.43 | 0.45 | 0.43 | 12,901 | 2,895 | 28.61% | 0.14 | 0.03 | -0.19 | 0.05 | 0.00 |
| GOOGL20250912C00245000 | 245.00 | 0.23 | 0.25 | 0.24 | 5,912 | 9,494 | 29.28% | 0.08 | 0.02 | -0.12 | 0.04 | 0.00 |
| GOOGL20250912C00247500 | 247.50 | 0.13 | 0.14 | 0.14 | 3,055 | 425 | 30.48% | 0.05 | 0.01 | -0.08 | 0.03 | 0.00 |
| GOOGL20250912C00250000 | 250.00 | 0.08 | 0.09 | 0.09 | 2,750 | 3,927 | 31.82% | 0.03 | 0.01 | -0.05 | 0.02 | 0.00 |
| GOOGL20250912C00252500 | 252.50 | 0.05 | 0.06 | 0.05 | 782 | 300 | 33.59% | 0.02 | 0.01 | -0.04 | 0.01 | 0.00 |
| GOOGL20250912C00255000 | 255.00 | 0.03 | 0.04 | 0.03 | 1,028 | 1,688 | 36.34% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| GOOGL20250912C00257500 | 257.50 | 0.03 | 0.04 | 0.03 | 151 | 765 | 38.64% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
