177.68 |
0% |
184.4 |
186.3 |
0 |
1.67 |
0.01 |
0% |
0 |
0.01 |
0 |
TSLA Call 1.67
Exp: Jun 21, 2024
Last: 177.68
Chg.: 0%
SymbolTSLA|20240621|1.67C
Delta0
Imp Vol0
Bid184.4
Gamma0
Theoretical0
Ask186.3
Theta0
Intrinsic Value185.77
Volume0
Vega0
Time Value-8.09
Open Interest1,136
Rho0
Delta / Theta0
TSLA Put 1.67
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolTSLA|20240621|1.67P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-185.77
Volume0
Vega0
Time Value185.78
Open Interest19,388
Rho0
Delta / Theta0
|
181.87 |
0% |
182.75 |
184.9 |
2 |
3.33 |
0.01 |
0% |
0 |
0.01 |
4 |
TSLA Call 3.33
Exp: Jun 21, 2024
Last: 181.87
Chg.: 0%
SymbolTSLA|20240621|3.33C
Delta0
Imp Vol0
Bid182.75
Gamma0
Theoretical0
Ask184.9
Theta0
Intrinsic Value184.11
Volume2
Vega0
Time Value-2.24
Open Interest342
Rho0
Delta / Theta0
TSLA Put 3.33
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolTSLA|20240621|3.33P
Delta-0.0001
Imp Vol12.7678
Bid0
Gamma0
Theoretical0.01
Ask0.01
Theta-0.0142
Intrinsic Value-184.11
Volume4
Vega0.0001
Time Value184.12
Open Interest3,726
Rho0
Delta / Theta0.0081
|
175.95 |
0% |
181.05 |
183.8 |
121 |
5.00 |
0.01 |
0% |
0 |
0.01 |
0 |
TSLA Call 5.00
Exp: Jun 21, 2024
Last: 175.95
Chg.: 0%
SymbolTSLA|20240621|5.00C
Delta0
Imp Vol0
Bid181.05
Gamma0
Theoretical0
Ask183.8
Theta0
Intrinsic Value182.44
Volume121
Vega0
Time Value-6.49
Open Interest710
Rho0
Delta / Theta0
TSLA Put 5.00
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolTSLA|20240621|5.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-182.44
Volume0
Vega0
Time Value182.45
Open Interest6,129
Rho0
Delta / Theta0
|
890.49 |
0% |
0 |
0 |
0 |
20.00 |
0.31 |
0% |
0 |
0 |
0 |
TSLA Call 20.00
Exp: Jun 21, 2024
Last: 890.49
Chg.: 0%
SymbolTSLA|20240621|20.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value276.07
Volume0
Vega0
Time Value614.42
Open Interest23
Rho0
Delta / Theta0
TSLA Put 20.00
Exp: Jun 21, 2024
Last: 0.31
Chg.: 0%
SymbolTSLA|20240621|20.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-276.07
Volume0
Vega0
Time Value276.38
Open Interest386
Rho0
Delta / Theta0
|
828.3 |
0% |
0 |
0 |
0 |
30.00 |
0.65 |
0% |
0 |
0 |
0 |
TSLA Call 30.00
Exp: Jun 21, 2024
Last: 828.3
Chg.: 0%
SymbolTSLA|20240621|30.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value266.07
Volume0
Vega0
Time Value562.23
Open Interest68
Rho0
Delta / Theta0
TSLA Put 30.00
Exp: Jun 21, 2024
Last: 0.65
Chg.: 0%
SymbolTSLA|20240621|30.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-266.07
Volume0
Vega0
Time Value266.72
Open Interest244
Rho0
Delta / Theta0
|
872 |
0% |
0 |
0 |
0 |
40.00 |
1 |
0% |
0 |
0 |
0 |
TSLA Call 40.00
Exp: Jun 21, 2024
Last: 872
Chg.: 0%
SymbolTSLA|20240621|40.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value256.07
Volume0
Vega0
Time Value615.93
Open Interest1
Rho0
Delta / Theta0
TSLA Put 40.00
Exp: Jun 21, 2024
Last: 1
Chg.: 0%
SymbolTSLA|20240621|40.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-256.07
Volume0
Vega0
Time Value257.07
Open Interest40
Rho0
Delta / Theta0
|
|
187.44 |
Price @ Jun 17, 2024 09:17PM GMT |
3.8 |
248.62% |
3.75 |
3.85 |
51,279 |
187.50 |
3.65 |
-64.56% |
3.6 |
3.75 |
18,140 |
TSLA Call 187.50
Exp: Jun 21, 2024
Last: 3.8
Chg.: 248.62%
SymbolTSLA|20240621|187.50C
Delta0.5122
Imp Vol0.4824
Bid3.75
Gamma0.0421
Theoretical3.8
Ask3.85
Theta-0.4853
Intrinsic Value-0.06
Volume51,279
Vega0.0782
Time Value3.86
Open Interest8,419
Rho0.0101
Delta / Theta-1.0554
TSLA Put 187.50
Exp: Jun 21, 2024
Last: 3.65
Chg.: -64.56%
SymbolTSLA|20240621|187.50P
Delta-0.4891
Imp Vol0.4687
Bid3.6
Gamma0.0435
Theoretical3.65
Ask3.75
Theta-0.4463
Intrinsic Value0.06
Volume18,140
Vega0.0782
Time Value3.59
Open Interest831
Rho-0.0091
Delta / Theta1.0959
|
2.74 |
246.84% |
2.72 |
2.8 |
161,772 |
190.00 |
5.1 |
-59.81% |
5.05 |
5.25 |
10,307 |
TSLA Call 190.00
Exp: Jun 21, 2024
Last: 2.74
Chg.: 246.84%
SymbolTSLA|20240621|190.00C
Delta0.4095
Imp Vol0.4876
Bid2.72
Gamma0.0406
Theoretical2.74
Ask2.8
Theta-0.4755
Intrinsic Value-2.56
Volume161,772
Vega0.0763
Time Value5.3
Open Interest44,787
Rho0.0081
Delta / Theta-0.8611
TSLA Put 190.00
Exp: Jun 21, 2024
Last: 5.1
Chg.: -59.81%
SymbolTSLA|20240621|190.00P
Delta-0.5948
Imp Vol0.4746
Bid5.05
Gamma0.0418
Theoretical5.1
Ask5.25
Theta-0.4368
Intrinsic Value2.56
Volume10,307
Vega0.076
Time Value2.54
Open Interest23,020
Rho-0.0107
Delta / Theta1.3618
|
1.95 |
236.21% |
1.91 |
1.98 |
31,643 |
192.50 |
6.8 |
-53.84% |
6.75 |
6.9 |
555 |
TSLA Call 192.50
Exp: Jun 21, 2024
Last: 1.95
Chg.: 236.21%
SymbolTSLA|20240621|192.50C
Delta0.3174
Imp Vol0.4968
Bid1.91
Gamma0.0366
Theoretical1.95
Ask1.98
Theta-0.4426
Intrinsic Value-5.06
Volume31,643
Vega0.0699
Time Value7.01
Open Interest9,003
Rho0.0063
Delta / Theta-0.717
TSLA Put 192.50
Exp: Jun 21, 2024
Last: 6.8
Chg.: -53.84%
SymbolTSLA|20240621|192.50P
Delta-0.6905
Imp Vol0.4808
Bid6.75
Gamma0.0375
Theoretical6.8
Ask6.9
Theta-0.3995
Intrinsic Value5.06
Volume555
Vega0.0691
Time Value1.74
Open Interest513
Rho-0.012
Delta / Theta1.7285
|