0 |
0% |
0 |
0 |
0 |
100.00 |
0 |
0% |
312.15 |
319.05 |
0 |
LRCX Call 100.00
Exp: Jun 17, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value513.92
Volume0
Vega0
Time Value-513.92
Open Interest0
Rho0
Delta / Theta0
LRCX Put 100.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolLRCX|20240621|100.00P
Delta0
Imp Vol0
Bid312.15
Gamma0
Theoretical0
Ask319.05
Theta0
Intrinsic Value-513.92
Volume0
Vega0
Time Value513.92
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
18.25 |
18.75 |
0 |
102.00 |
0 |
0% |
-325.81 |
-315.86 |
0 |
LRCX Call 102.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolLRCX|20240621|102.00C
Delta0
Imp Vol0
Bid18.25
Gamma0
Theoretical0
Ask18.75
Theta0
Intrinsic Value511.92
Volume0
Vega0
Time Value-511.92
Open Interest0
Rho0
Delta / Theta0
LRCX Put 102.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolLRCX|20240621|102.00P
Delta0
Imp Vol0
Bid-325.81
Gamma0
Theoretical0
Ask-315.86
Theta0
Intrinsic Value-511.92
Volume0
Vega0
Time Value511.92
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
15.85 |
17.15 |
0 |
104.00 |
0 |
0% |
-304.66 |
-295.01 |
0 |
LRCX Call 104.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolLRCX|20240621|104.00C
Delta0
Imp Vol0
Bid15.85
Gamma0
Theoretical0
Ask17.15
Theta0
Intrinsic Value509.92
Volume0
Vega0
Time Value-509.92
Open Interest0
Rho0
Delta / Theta0
LRCX Put 104.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolLRCX|20240621|104.00P
Delta0
Imp Vol0
Bid-304.66
Gamma0
Theoretical0
Ask-295.01
Theta0
Intrinsic Value-509.92
Volume0
Vega0
Time Value509.92
Open Interest0
Rho0
Delta / Theta0
|
824.58 |
0% |
871.1 |
881.15 |
0 |
160.00 |
0.05 |
0% |
0 |
0.34 |
0 |
LRCX Call 160.00
Exp: Jun 21, 2024
Last: 824.58
Chg.: 0%
SymbolLRCX|20240621|160.00C
Delta0.9993
Imp Vol4.5991
Bid871.1
Gamma0
Theoretical876.13
Ask881.15
Theta-0.0999
Intrinsic Value875.98
Volume0
Vega0.0029
Time Value-51.4
Open Interest6
Rho0.0225
Delta / Theta-10.0027
LRCX Put 160.00
Exp: Jun 21, 2024
Last: 0.05
Chg.: 0%
SymbolLRCX|20240621|160.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.34
Theta0
Intrinsic Value-875.98
Volume0
Vega0
Time Value876.03
Open Interest21
Rho0
Delta / Theta0
|
440 |
0% |
866.1 |
876.15 |
0 |
165.00 |
0.01 |
0% |
0 |
3.35 |
0 |
LRCX Call 165.00
Exp: Jun 21, 2024
Last: 440
Chg.: 0%
SymbolLRCX|20240621|165.00C
Delta0.9993
Imp Vol4.5112
Bid866.1
Gamma0
Theoretical871.13
Ask876.15
Theta-0.098
Intrinsic Value870.98
Volume0
Vega0.0029
Time Value-430.98
Open Interest1
Rho0.0246
Delta / Theta-10.1949
LRCX Put 165.00
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolLRCX|20240621|165.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask3.35
Theta0
Intrinsic Value-870.98
Volume0
Vega0
Time Value870.99
Open Interest10
Rho0
Delta / Theta0
|
0 |
0% |
861.1 |
869.1 |
0 |
170.00 |
2.75 |
0% |
0 |
3.35 |
0 |
LRCX Call 170.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolLRCX|20240621|170.00C
Delta0.9926
Imp Vol6.5655
Bid861.1
Gamma0
Theoretical869.1
Ask869.1
Theta-1.3624
Intrinsic Value865.98
Volume0
Vega0.029
Time Value-865.98
Open Interest0
Rho0.0261
Delta / Theta-0.7286
LRCX Put 170.00
Exp: Jun 21, 2024
Last: 2.75
Chg.: 0%
SymbolLRCX|20240621|170.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask3.35
Theta0
Intrinsic Value-865.98
Volume0
Vega0
Time Value868.73
Open Interest21
Rho0
Delta / Theta0
|
|
613.92 |
Price @ Sep 27, 2023 08:45PM GMT |
14.45 |
-22.31% |
14.3 |
15.55 |
210 |
1,040.00 |
18.75 |
-2.04% |
18.85 |
19.95 |
21 |
LRCX Call 1,040.00
Exp: Jun 21, 2024
Last: 14.45
Chg.: -22.31%
SymbolLRCX|20240621|1040.00C
Delta0.4766
Imp Vol0.2785
Bid14.3
Gamma0.01
Theoretical14.45
Ask15.55
Theta-1.1958
Intrinsic Value-4.02
Volume210
Vega0.5713
Time Value18.47
Open Interest430
Rho0.0919
Delta / Theta-0.3986
LRCX Put 1,040.00
Exp: Jun 21, 2024
Last: 18.75
Chg.: -2.04%
SymbolLRCX|20240621|1040.00P
Delta-0.5214
Imp Vol0.3095
Bid18.85
Gamma0.009
Theoretical19.4
Ask19.95
Theta-1.2031
Intrinsic Value4.02
Volume21
Vega0.5711
Time Value14.73
Open Interest35
Rho-0.0906
Delta / Theta0.4333
|
13.39 |
-18.85% |
12.3 |
13.2 |
63 |
1,045.00 |
22.1 |
0% |
21.7 |
22.95 |
2 |
LRCX Call 1,045.00
Exp: Jun 21, 2024
Last: 13.39
Chg.: -18.85%
SymbolLRCX|20240621|1045.00C
Delta0.43
Imp Vol0.287
Bid12.3
Gamma0.0095
Theoretical12.75
Ask13.2
Theta-1.2088
Intrinsic Value-9.02
Volume63
Vega0.5634
Time Value22.41
Open Interest45
Rho0.083
Delta / Theta-0.3557
LRCX Put 1,045.00
Exp: Jun 21, 2024
Last: 22.1
Chg.: 0%
SymbolLRCX|20240621|1045.00P
Delta-0.5665
Imp Vol0.3077
Bid21.7
Gamma0.009
Theoretical22.1
Ask22.95
Theta-1.1757
Intrinsic Value9.02
Volume2
Vega0.5639
Time Value13.08
Open Interest0
Rho-0.097
Delta / Theta0.4819
|
10.7 |
-13.36% |
10.35 |
11.35 |
191 |
1,050.00 |
23.75 |
0% |
22.4 |
28 |
8 |
LRCX Call 1,050.00
Exp: Jun 21, 2024
Last: 10.7
Chg.: -13.36%
SymbolLRCX|20240621|1050.00C
Delta0.3826
Imp Vol0.2853
Bid10.35
Gamma0.0093
Theoretical10.7
Ask11.35
Theta-1.1632
Intrinsic Value-14.02
Volume191
Vega0.5473
Time Value24.72
Open Interest249
Rho0.074
Delta / Theta-0.329
LRCX Put 1,050.00
Exp: Jun 21, 2024
Last: 23.75
Chg.: 0%
SymbolLRCX|20240621|1050.00P
Delta-0.6214
Imp Vol0.2826
Bid22.4
Gamma0.0094
Theoretical23.75
Ask28
Theta-1.0319
Intrinsic Value14.02
Volume8
Vega0.5451
Time Value9.73
Open Interest0
Rho-0.1043
Delta / Theta0.6022
|