7.87 |
7.87% |
7.8 |
8 |
376 |
180.00 |
0.11 |
0.11% |
0.11 |
0.12 |
4,440 |
AAPL Call 180.00
Exp: May 17, 2024
Last: 7.87
Chg.: 7.87%
SymbolAAPL|20240517|180.00C
Delta0.9325
Imp Vol0.3125
Bid7.8
Gamma0.0245
Theoretical7.87
Ask8
Theta-0.1375
Intrinsic Value6.96
Volume376
Vega0.0222
Time Value0.91
Open Interest46,114
Rho0.0137
Delta / Theta-6.7843
AAPL Put 180.00
Exp: May 17, 2024
Last: 0.11
Chg.: 0.11%
SymbolAAPL|20240517|180.00P
Delta-0.0527
Imp Vol0.288
Bid0.11
Gamma0.022
Theoretical0.11
Ask0.12
Theta-0.0866
Intrinsic Value-6.96
Volume4,440
Vega0.0183
Time Value7.07
Open Interest50,268
Rho-0.0008
Delta / Theta0.6086
|
5.5 |
5.5% |
5.45 |
5.6 |
312 |
182.50 |
0.22 |
0.22% |
0.21 |
0.22 |
2,512 |
AAPL Call 182.50
Exp: May 17, 2024
Last: 5.5
Chg.: 5.5%
SymbolAAPL|20240517|182.50C
Delta0.8757
Imp Vol0.2722
Bid5.45
Gamma0.0443
Theoretical5.5
Ask5.6
Theta-0.1789
Intrinsic Value4.46
Volume312
Vega0.0349
Time Value1.04
Open Interest16,854
Rho0.0131
Delta / Theta-4.894
AAPL Put 182.50
Exp: May 17, 2024
Last: 0.22
Chg.: 0.22%
SymbolAAPL|20240517|182.50P
Delta-0.1063
Imp Vol0.2513
Bid0.21
Gamma0.0429
Theoretical0.22
Ask0.22
Theta-0.1283
Intrinsic Value-4.46
Volume2,512
Vega0.0312
Time Value4.68
Open Interest12,615
Rho-0.0015
Delta / Theta0.8288
|
3.33 |
3.33% |
3.3 |
3.35 |
3,753 |
185.00 |
0.52 |
0.52% |
0.52 |
0.53 |
6,741 |
AAPL Call 185.00
Exp: May 17, 2024
Last: 3.33
Chg.: 3.33%
SymbolAAPL|20240517|185.00C
Delta0.7506
Imp Vol0.2414
Bid3.3
Gamma0.0773
Theoretical3.33
Ask3.35
Theta-0.2352
Intrinsic Value1.96
Volume3,753
Vega0.054
Time Value1.37
Open Interest41,901
Rho0.0113
Delta / Theta-3.1914
AAPL Put 185.00
Exp: May 17, 2024
Last: 0.52
Chg.: 0.52%
SymbolAAPL|20240517|185.00P
Delta-0.233
Imp Vol0.2228
Bid0.52
Gamma0.0808
Theoretical0.52
Ask0.53
Theta-0.1879
Intrinsic Value-1.96
Volume6,741
Vega0.052
Time Value2.48
Open Interest25,338
Rho-0.0033
Delta / Theta1.2402
|
|
186.96 |
Price @ May 14, 2024 02:10PM GMT |
1.65 |
1.65% |
1.64 |
1.65 |
10,899 |
187.50 |
1.33 |
1.33% |
1.32 |
1.33 |
5,594 |
AAPL Call 187.50
Exp: May 17, 2024
Last: 1.65
Chg.: 1.65%
SymbolAAPL|20240517|187.50C
Delta0.5262
Imp Vol0.2272
Bid1.64
Gamma0.103
Theoretical1.65
Ask1.65
Theta-0.2691
Intrinsic Value-0.54
Volume10,899
Vega0.0677
Time Value2.19
Open Interest26,699
Rho0.008
Delta / Theta-1.9552
AAPL Put 187.50
Exp: May 17, 2024
Last: 1.33
Chg.: 1.33%
SymbolAAPL|20240517|187.50P
Delta-0.4741
Imp Vol0.2108
Bid1.32
Gamma0.1114
Theoretical1.33
Ask1.33
Theta-0.2276
Intrinsic Value0.54
Volume5,594
Vega0.0677
Time Value0.79
Open Interest5,603
Rho-0.0064
Delta / Theta2.0827
|
0.64 |
0.64% |
0.63 |
0.65 |
17,285 |
190.00 |
2.85 |
2.85% |
2.8 |
2.92 |
1,507 |
AAPL Call 190.00
Exp: May 17, 2024
Last: 0.64
Chg.: 0.64%
SymbolAAPL|20240517|190.00C
Delta0.2772
Imp Vol0.2221
Bid0.63
Gamma0.0887
Theoretical0.64
Ask0.65
Theta-0.2177
Intrinsic Value-3.04
Volume17,285
Vega0.057
Time Value3.68
Open Interest57,751
Rho0.0042
Delta / Theta-1.2734
AAPL Put 190.00
Exp: May 17, 2024
Last: 2.85
Chg.: 2.85%
SymbolAAPL|20240517|190.00P
Delta-0.7416
Imp Vol0.2068
Bid2.8
Gamma0.0929
Theoretical2.85
Ask2.92
Theta-0.175
Intrinsic Value3.04
Volume1,507
Vega0.0549
Time Value-0.19
Open Interest4,441
Rho-0.0089
Delta / Theta4.2381
|
0.22 |
0.22% |
0.21 |
0.22 |
3,451 |
192.50 |
4.95 |
4.95% |
4.9 |
5.05 |
35 |
AAPL Call 192.50
Exp: May 17, 2024
Last: 0.22
Chg.: 0.22%
SymbolAAPL|20240517|192.50C
Delta0.116
Imp Vol0.2303
Bid0.21
Gamma0.0498
Theoretical0.22
Ask0.22
Theta-0.1303
Intrinsic Value-5.54
Volume3,451
Vega0.0332
Time Value5.76
Open Interest13,831
Rho0.0018
Delta / Theta-0.8897
AAPL Put 192.50
Exp: May 17, 2024
Last: 4.95
Chg.: 4.95%
SymbolAAPL|20240517|192.50P
Delta-0.9206
Imp Vol0.204
Bid4.9
Gamma0.0509
Theoretical4.95
Ask5.05
Theta-0.0722
Intrinsic Value5.54
Volume35
Vega0.0247
Time Value-0.59
Open Interest622
Rho-0.0074
Delta / Theta12.748
|