2.33 |
-36.16% |
2.3 |
2.32 |
37,569 |
130.00 |
1.03 |
37.33% |
1.04 |
1.05 |
39,470 |
AAPL Call 130.00
Exp: Apr 16, 2021
Last: 2.33
Chg.: -36.16%
SymbolAAPL|20210416|130.00C
Delta0.6253
Imp Vol0.2969
Bid2.3
Gamma0.093
Theoretical2.31
Ask2.32
Theta-0.1922
Intrinsic Value1.26
Volume37,569
Vega0.0521
Time Value1.07
Open Interest83,954
Rho0.0076
Delta / Theta-3.2538
AAPL Put 130.00
Exp: Apr 16, 2021
Last: 1.03
Chg.: 37.33%
SymbolAAPL|20210416|130.00P
Delta-0.3725
Imp Vol0.2907
Bid1.04
Gamma0.0948
Theoretical1.05
Ask1.05
Theta-0.1896
Intrinsic Value-1.26
Volume39,470
Vega0.052
Time Value2.29
Open Interest33,441
Rho-0.0055
Delta / Theta1.9645
|
1.76 |
-40.74% |
1.73 |
1.76 |
29,994 |
131.00 |
1.45 |
45% |
1.47 |
1.49 |
20,472 |
AAPL Call 131.00
Exp: Apr 16, 2021
Last: 1.76
Chg.: -40.74%
SymbolAAPL|20210416|131.00C
Delta0.5289
Imp Vol0.2997
Bid1.73
Gamma0.0967
Theoretical1.76
Ask1.76
Theta-0.2038
Intrinsic Value0.26
Volume29,994
Vega0.0547
Time Value1.5
Open Interest15,633
Rho0.0065
Delta / Theta-2.5945
AAPL Put 131.00
Exp: Apr 16, 2021
Last: 1.45
Chg.: 45%
SymbolAAPL|20210416|131.00P
Delta-0.4707
Imp Vol0.291
Bid1.47
Gamma0.0995
Theoretical1.48
Ask1.49
Theta-0.1997
Intrinsic Value-0.26
Volume20,472
Vega0.0547
Time Value1.71
Open Interest5,108
Rho-0.0069
Delta / Theta2.3567
|
1.64 |
-41.64% |
1.61 |
1.63 |
13,793 |
131.25 |
1.58 |
44.95% |
1.6 |
1.62 |
9,967 |
AAPL Call 131.25
Exp: Apr 16, 2021
Last: 1.64
Chg.: -41.64%
SymbolAAPL|20210416|131.25C
Delta0.5046
Imp Vol0.2971
Bid1.61
Gamma0.0978
Theoretical1.62
Ask1.63
Theta-0.2027
Intrinsic Value0.01
Volume13,793
Vega0.0548
Time Value1.63
Open Interest7,898
Rho0.0063
Delta / Theta-2.4897
AAPL Put 131.25
Exp: Apr 16, 2021
Last: 1.58
Chg.: 44.95%
SymbolAAPL|20210416|131.25P
Delta-0.4956
Imp Vol0.2921
Bid1.6
Gamma0.0994
Theoretical1.61
Ask1.62
Theta-0.2011
Intrinsic Value-0.01
Volume9,967
Vega0.0548
Time Value1.59
Open Interest4,050
Rho-0.0073
Delta / Theta2.4648
|
|
131.26 |
Price @ Apr 12, 2021 08:02PM GMT |
1.3 |
-44.68% |
1.27 |
1.29 |
84,148 |
132.00 |
2.02 |
48.53% |
2.01 |
2.04 |
19,050 |
AAPL Call 132.00
Exp: Apr 16, 2021
Last: 1.3
Chg.: -44.68%
SymbolAAPL|20210416|132.00C
Delta0.4319
Imp Vol0.2975
Bid1.27
Gamma0.0962
Theoretical1.28
Ask1.29
Theta-0.2
Intrinsic Value-0.74
Volume84,148
Vega0.054
Time Value2.04
Open Interest25,684
Rho0.0054
Delta / Theta-2.1589
AAPL Put 132.00
Exp: Apr 16, 2021
Last: 2.02
Chg.: 48.53%
SymbolAAPL|20210416|132.00P
Delta-0.5696
Imp Vol0.2924
Bid2.01
Gamma0.0978
Theoretical2.02
Ask2.04
Theta-0.1984
Intrinsic Value0.74
Volume19,050
Vega0.054
Time Value1.28
Open Interest4,879
Rho-0.0084
Delta / Theta2.8714
|
1.1 |
-46.86% |
1.08 |
1.1 |
37,805 |
132.50 |
2.31 |
45.28% |
2.31 |
2.35 |
4,927 |
AAPL Call 132.50
Exp: Apr 16, 2021
Last: 1.1
Chg.: -46.86%
SymbolAAPL|20210416|132.50C
Delta0.3862
Imp Vol0.3009
Bid1.08
Gamma0.0926
Theoretical1.1
Ask1.1
Theta-0.197
Intrinsic Value-1.24
Volume37,805
Vega0.0526
Time Value2.34
Open Interest17,883
Rho0.0049
Delta / Theta-1.9601
AAPL Put 132.50
Exp: Apr 16, 2021
Last: 2.31
Chg.: 45.28%
SymbolAAPL|20210416|132.50P
Delta-0.6185
Imp Vol0.2899
Bid2.31
Gamma0.0957
Theoretical2.31
Ask2.35
Theta-0.191
Intrinsic Value1.24
Volume4,927
Vega0.0524
Time Value1.07
Open Interest7,224
Rho-0.0091
Delta / Theta3.2381
|
5.55 |
-7.5% |
3.7 |
6.15 |
27 |
1,000.00 |
495.4 |
0% |
503.5 |
507.6 |
10 |
AAPL Call 1,000.00
Exp: Apr 16, 2021
Last: 5.55
Chg.: -7.5%
SymbolAAPL|20210416|1000.00C
Delta0
Imp Vol0
Bid3.7
Gamma0
Theoretical0
Ask6.15
Theta0
Intrinsic Value-868.74
Volume27
Vega0
Time Value874.29
Open Interest57
Rho0
Delta / Theta0
AAPL Put 1,000.00
Exp: Apr 16, 2021
Last: 495.4
Chg.: 0%
SymbolAAPL|20210416|1000.00P
Delta0
Imp Vol0
Bid503.5
Gamma0
Theoretical0
Ask507.6
Theta0
Intrinsic Value868.74
Volume10
Vega0
Time Value-373.34
Open Interest10
Rho0
Delta / Theta0
|