137.28 |
0% |
136.6 |
138.05 |
0 |
45.00 |
0.01 |
0% |
0 |
0.01 |
0 |
AMZN Call 45.00
Exp: Jun 21, 2024
Last: 137.28
Chg.: 0%
SymbolAMZN|20240621|45.00C
Delta0.9913
Imp Vol7.5924
Bid136.6
Gamma0.0002
Theoretical138.05
Ask138.05
Theta-0.4993
Intrinsic Value137.73
Volume0
Vega0.0039
Time Value-0.45
Open Interest239
Rho0.0035
Delta / Theta-1.9856
AMZN Put 45.00
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolAMZN|20240621|45.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-137.73
Volume0
Vega0
Time Value137.74
Open Interest3,045
Rho0
Delta / Theta0
|
133.64 |
0% |
132.35 |
133.05 |
25 |
50.00 |
0.01 |
0% |
0 |
0.01 |
2 |
AMZN Call 50.00
Exp: Jun 21, 2024
Last: 133.64
Chg.: 0%
SymbolAMZN|20240621|50.00C
Delta0.9968
Imp Vol5.7902
Bid132.35
Gamma0.0001
Theoretical132.7
Ask133.05
Theta-0.1607
Intrinsic Value132.73
Volume25
Vega0.0016
Time Value0.91
Open Interest2,439
Rho0.0041
Delta / Theta-6.2041
AMZN Put 50.00
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolAMZN|20240621|50.00P
Delta-0.0004
Imp Vol4.5899
Bid0
Gamma0
Theoretical0.01
Ask0.01
Theta-0.0204
Intrinsic Value-132.73
Volume2
Vega0.0003
Time Value132.74
Open Interest6,523
Rho0
Delta / Theta0.0221
|
132.23 |
0% |
129.6 |
131.3 |
0 |
52.00 |
0.01 |
0% |
0 |
0.01 |
0 |
AMZN Call 52.00
Exp: Jun 21, 2024
Last: 132.23
Chg.: 0%
SymbolAMZN|20240621|52.00C
Delta0.9868
Imp Vol7.3367
Bid129.6
Gamma0.0003
Theoretical131.3
Ask131.3
Theta-0.6922
Intrinsic Value130.73
Volume0
Vega0.0056
Time Value1.5
Open Interest735
Rho0.004
Delta / Theta-1.4256
AMZN Put 52.00
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolAMZN|20240621|52.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-130.73
Volume0
Vega0
Time Value130.74
Open Interest1,627
Rho0
Delta / Theta0
|
|
182.73 |
Price @ Jun 18, 2024 06:01PM GMT |
0.82 |
-48.75% |
0.81 |
0.82 |
51,037 |
185.00 |
3.11 |
35.22% |
3.05 |
3.15 |
4,074 |
AMZN Call 185.00
Exp: Jun 21, 2024
Last: 0.82
Chg.: -48.75%
SymbolAMZN|20240621|185.00C
Delta0.3002
Imp Vol0.2632
Bid0.81
Gamma0.0798
Theoretical0.82
Ask0.82
Theta-0.2604
Intrinsic Value-2.27
Volume51,037
Vega0.0576
Time Value3.09
Open Interest53,594
Rho0.0044
Delta / Theta-1.1527
AMZN Put 185.00
Exp: Jun 21, 2024
Last: 3.11
Chg.: 35.22%
SymbolAMZN|20240621|185.00P
Delta-0.7121
Imp Vol0.251
Bid3.05
Gamma0.0828
Theoretical3.11
Ask3.15
Theta-0.2207
Intrinsic Value2.27
Volume4,074
Vega0.0564
Time Value0.84
Open Interest34,099
Rho-0.0086
Delta / Theta3.2265
|
0.33 |
-55.41% |
0.32 |
0.33 |
13,328 |
187.50 |
5.01 |
27.48% |
5.1 |
5.2 |
365 |
AMZN Call 187.50
Exp: Jun 21, 2024
Last: 0.33
Chg.: -55.41%
SymbolAMZN|20240621|187.50C
Delta0.1451
Imp Vol0.2702
Bid0.32
Gamma0.051
Theoretical0.33
Ask0.33
Theta-0.1738
Intrinsic Value-4.77
Volume13,328
Vega0.0377
Time Value5.1
Open Interest35,353
Rho0.0022
Delta / Theta-0.8349
AMZN Put 187.50
Exp: Jun 21, 2024
Last: 5.01
Chg.: 27.48%
SymbolAMZN|20240621|187.50P
Delta-0.8733
Imp Vol0.2569
Bid5.1
Gamma0.0729
Theoretical5.15
Ask5.2
Theta-0.1313
Intrinsic Value4.77
Volume365
Vega0.0342
Time Value0.24
Open Interest4,471
Rho-0.0084
Delta / Theta6.6487
|
0.13 |
-59.38% |
0.12 |
0.13 |
15,943 |
190.00 |
7.45 |
22.13% |
7.35 |
7.5 |
585 |
AMZN Call 190.00
Exp: Jun 21, 2024
Last: 0.13
Chg.: -59.38%
SymbolAMZN|20240621|190.00C
Delta0.0641
Imp Vol0.2837
Bid0.12
Gamma0.0267
Theoretical0.13
Ask0.13
Theta-0.0999
Intrinsic Value-7.27
Volume15,943
Vega0.0208
Time Value7.4
Open Interest57,262
Rho0.001
Delta / Theta-0.6419
AMZN Put 190.00
Exp: Jun 21, 2024
Last: 7.45
Chg.: 22.13%
SymbolAMZN|20240621|190.00P
Delta-0.9724
Imp Vol0.2433
Bid7.35
Gamma0.0404
Theoretical7.45
Ask7.5
Theta-0.0321
Intrinsic Value7.27
Volume585
Vega0.01
Time Value0.18
Open Interest5,054
Rho-0.0048
Delta / Theta30.2629
|
0 |
0% |
1,511 |
1,529 |
0 |
1,040.00 |
36.5 |
0.6% |
31.5 |
41.5 |
10 |
AMZN Call 1,040.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolAMZN|20240621|1040.00C
Delta0.9218
Imp Vol0.6085
Bid1,511
Gamma0.0001
Theoretical1,520.0004
Ask1,529
Theta-0.208
Intrinsic Value-913.31
Volume0
Vega5.1203
Time Value913.31
Open Interest0
Rho0
Delta / Theta-4.4325
AMZN Put 1,040.00
Exp: Jun 21, 2024
Last: 36.5
Chg.: 0.6%
SymbolAMZN|20240621|1040.00P
Delta-0.0454
Imp Vol0.4324
Bid31.5
Gamma0.0001
Theoretical36.5002
Ask41.5
Theta-0.0966
Intrinsic Value913.31
Volume10
Vega3.3467
Time Value-876.81
Open Interest7
Rho0
Delta / Theta0.47
|
0 |
0% |
1,493.5 |
1,512 |
0 |
1,060.00 |
37.62 |
-16.37% |
33 |
43 |
3 |
AMZN Call 1,060.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolAMZN|20240621|1060.00C
Delta0.9194
Imp Vol0.6024
Bid1,493.5
Gamma0.0001
Theoretical1,502.7503
Ask1,512
Theta-0.2108
Intrinsic Value-933.31
Volume0
Vega5.2412
Time Value933.31
Open Interest0
Rho0
Delta / Theta-4.362
AMZN Put 1,060.00
Exp: Jun 21, 2024
Last: 37.62
Chg.: -16.37%
SymbolAMZN|20240621|1060.00P
Delta-0.0472
Imp Vol0.4273
Bid33
Gamma0.0001
Theoretical37.6202
Ask43
Theta-0.0984
Intrinsic Value933.31
Volume3
Vega3.4508
Time Value-895.69
Open Interest3
Rho0
Delta / Theta0.4792
|
1,140 |
-3.87% |
1,476.5 |
1,495.5 |
1 |
1,080.00 |
57.01 |
-5.39% |
35 |
45 |
5 |
AMZN Call 1,080.00
Exp: Jun 21, 2024
Last: 1,140
Chg.: -3.87%
SymbolAMZN|20240621|1080.00C
Delta0.9168
Imp Vol0.5973
Bid1,476.5
Gamma0.0001
Theoretical1,486.0003
Ask1,495.5
Theta-0.2141
Intrinsic Value-953.31
Volume1
Vega5.3685
Time Value2,093.31
Open Interest4
Rho0
Delta / Theta-4.2825
AMZN Put 1,080.00
Exp: Jun 21, 2024
Last: 57.01
Chg.: -5.39%
SymbolAMZN|20240621|1080.00P
Delta-0.0498
Imp Vol0.4257
Bid35
Gamma0.0001
Theoretical40.0003
Ask45
Theta-0.1025
Intrinsic Value953.31
Volume5
Vega3.607
Time Value-896.3
Open Interest11
Rho0
Delta / Theta0.4864
|