172.7 |
0% |
170.6 |
174.25 |
3 |
5.00 |
0.01 |
0% |
0 |
0.01 |
0 |
GOOGL Call 5.00
Exp: Jun 21, 2024
Last: 172.7
Chg.: 0%
SymbolGOOGL|20240621|5.00C
Delta0
Imp Vol0
Bid170.6
Gamma0
Theoretical0
Ask174.25
Theta0
Intrinsic Value172.24
Volume3
Vega0
Time Value0.46
Open Interest2
Rho0
Delta / Theta0
GOOGL Put 5.00
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolGOOGL|20240621|5.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-172.24
Volume0
Vega0
Time Value172.25
Open Interest78
Rho0
Delta / Theta0
|
0 |
0% |
165.55 |
169.05 |
0 |
10.00 |
0.01 |
0% |
0 |
0.02 |
0 |
GOOGL Call 10.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|10.00C
Delta0.9992
Imp Vol10.5734
Bid165.55
Gamma0
Theoretical167.3
Ask169.05
Theta-0.0682
Intrinsic Value167.24
Volume0
Vega0.0005
Time Value-167.24
Open Interest0
Rho0.0008
Delta / Theta-14.6561
GOOGL Put 10.00
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolGOOGL|20240621|10.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.02
Theta0
Intrinsic Value-167.24
Volume0
Vega0
Time Value167.25
Open Interest750
Rho0
Delta / Theta0
|
0 |
0% |
160.55 |
164.25 |
0 |
15.00 |
0 |
0% |
0 |
0.03 |
0 |
GOOGL Call 15.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|15.00C
Delta0.9979
Imp Vol10.0844
Bid160.55
Gamma0
Theoretical162.4
Ask164.25
Theta-0.1535
Intrinsic Value162.24
Volume0
Vega0.0012
Time Value-162.24
Open Interest0
Rho0.0013
Delta / Theta-6.503
GOOGL Put 15.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|15.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.03
Theta0
Intrinsic Value-162.24
Volume0
Vega0
Time Value162.24
Open Interest0
Rho0
Delta / Theta0
|
|
177.24 |
Price @ Jun 17, 2024 09:07PM GMT |
1.5 |
-9.09% |
1.47 |
1.55 |
14,546 |
177.50 |
1.58 |
-27.19% |
1.53 |
1.64 |
2,984 |
GOOGL Call 177.50
Exp: Jun 21, 2024
Last: 1.5
Chg.: -9.09%
SymbolGOOGL|20240621|177.50C
Delta0.4878
Imp Vol0.2135
Bid1.47
Gamma0.1007
Theoretical1.5
Ask1.55
Theta-0.2088
Intrinsic Value-0.26
Volume14,546
Vega0.074
Time Value1.76
Open Interest7,655
Rho0.0093
Delta / Theta-2.3362
GOOGL Put 177.50
Exp: Jun 21, 2024
Last: 1.58
Chg.: -27.19%
SymbolGOOGL|20240621|177.50P
Delta-0.516
Imp Vol0.2011
Bid1.53
Gamma0.1074
Theoretical1.58
Ask1.64
Theta-0.1753
Intrinsic Value0.26
Volume2,984
Vega0.0739
Time Value1.32
Open Interest2,383
Rho-0.0086
Delta / Theta2.9436
|
0.57 |
-22.97% |
0.57 |
0.6 |
24,975 |
180.00 |
2.81 |
-27.95% |
3.05 |
3.25 |
107 |
GOOGL Call 180.00
Exp: Jun 21, 2024
Last: 0.57
Chg.: -22.97%
SymbolGOOGL|20240621|180.00C
Delta0.2501
Imp Vol0.2081
Bid0.57
Gamma0.0823
Theoretical0.57
Ask0.6
Theta-0.1592
Intrinsic Value-2.76
Volume24,975
Vega0.059
Time Value3.33
Open Interest27,256
Rho0.0048
Delta / Theta-1.5709
GOOGL Put 180.00
Exp: Jun 21, 2024
Last: 2.81
Chg.: -27.95%
SymbolGOOGL|20240621|180.00P
Delta-0.7757
Imp Vol0.1905
Bid3.05
Gamma0.0861
Theoretical3.15
Ask3.25
Theta-0.1184
Intrinsic Value2.76
Volume107
Vega0.0553
Time Value0.05
Open Interest745
Rho-0.011
Delta / Theta6.5541
|
0.18 |
-37.93% |
0.16 |
0.24 |
3,170 |
182.50 |
5.1 |
-16.39% |
4.3 |
5.4 |
60 |
GOOGL Call 182.50
Exp: Jun 21, 2024
Last: 0.18
Chg.: -37.93%
SymbolGOOGL|20240621|182.50C
Delta0.0984
Imp Vol0.2107
Bid0.16
Gamma0.0444
Theoretical0.18
Ask0.24
Theta-0.0871
Intrinsic Value-5.26
Volume3,170
Vega0.0322
Time Value5.44
Open Interest6,288
Rho0.0019
Delta / Theta-1.1302
GOOGL Put 182.50
Exp: Jun 21, 2024
Last: 5.1
Chg.: -16.39%
SymbolGOOGL|20240621|182.50P
Delta-0.9005
Imp Vol0.219
Bid4.3
Gamma0.0679
Theoretical5.4
Ask5.4
Theta-0.0752
Intrinsic Value5.26
Volume60
Vega0.032
Time Value-0.16
Open Interest348
Rho-0.0102
Delta / Theta11.9793
|
0 |
0% |
1,238 |
1,256 |
0 |
1,100.00 |
0 |
0% |
28 |
38 |
0 |
GOOGL Call 1,100.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|1100.00C
Delta0.9403
Imp Vol0.4434
Bid1,238
Gamma0.0001
Theoretical1,247
Ask1,256
Theta-0.1899
Intrinsic Value-990.97
Volume0
Vega3.694
Time Value990.97
Open Interest0
Rho16.5605
Delta / Theta-4.9522
GOOGL Put 1,100.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|1100.00P
Delta-0.0503
Imp Vol0.4029
Bid28
Gamma0.0001
Theoretical33
Ask38
Theta-0.0805
Intrinsic Value990.97
Volume0
Vega3.2227
Time Value-990.97
Open Interest0
Rho-2.5349
Delta / Theta0.6251
|
1,233 |
0% |
1,221.5 |
1,239.5 |
0 |
1,120.00 |
30.5 |
0% |
30 |
40 |
0 |
GOOGL Call 1,120.00
Exp: Jun 21, 2024
Last: 1,233
Chg.: 0%
SymbolGOOGL|20240621|1120.00C
Delta0.9374
Imp Vol0.4408
Bid1,221.5
Gamma0.0001
Theoretical1,230.5
Ask1,239.5
Theta-0.1943
Intrinsic Value-1,010.97
Volume0
Vega3.8317
Time Value2,243.97
Open Interest2
Rho16.7561
Delta / Theta-4.8236
GOOGL Put 1,120.00
Exp: Jun 21, 2024
Last: 30.5
Chg.: 0%
SymbolGOOGL|20240621|1120.00P
Delta-0.0532
Imp Vol0.4008
Bid30
Gamma0.0001
Theoretical35
Ask40
Theta-0.0835
Intrinsic Value1,010.97
Volume0
Vega3.3667
Time Value-980.47
Open Interest0
Rho-2.6711
Delta / Theta0.6369
|
0 |
0% |
1,205 |
1,223 |
0 |
1,140.00 |
37.02 |
0% |
32 |
42 |
0 |
GOOGL Call 1,140.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|1140.00C
Delta0.9345
Imp Vol0.438
Bid1,205
Gamma0.0001
Theoretical1,214
Ask1,223
Theta-0.1987
Intrinsic Value-1,030.97
Volume0
Vega3.9688
Time Value1,030.97
Open Interest0
Rho16.9503
Delta / Theta-4.7034
GOOGL Put 1,140.00
Exp: Jun 21, 2024
Last: 37.02
Chg.: 0%
SymbolGOOGL|20240621|1140.00P
Delta-0.0561
Imp Vol0.3985
Bid32
Gamma0.0001
Theoretical37
Ask42
Theta-0.0863
Intrinsic Value1,030.97
Volume0
Vega3.5098
Time Value-993.95
Open Interest9
Rho-2.8109
Delta / Theta0.6493
|