| 0 |
0% |
34.7 |
38.4 |
0 |
19.80 |
0 |
0% |
0 |
0.05 |
0 |
YOU Call 19.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|19.80C
Delta0.9794
Imp Vol2.2665
Bid34.7
Gamma0.0015
Theoretical36.55
Ask38.4
Theta-0.0309
Intrinsic Value36.2
Volume0
Vega0.007
Time Value-36.2
Open Interest2
Rho0.0082
Delta / Theta-31.6481
YOU Put 19.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|19.80P
Delta-0.0031
Imp Vol1.5758
Bid0
Gamma0.0004
Theoretical0.03
Ask0.05
Theta-0.0044
Intrinsic Value-36.2
Volume0
Vega0.0014
Time Value36.2
Open Interest66
Rho-0.0001
Delta / Theta0.7135
|
| 18.36 |
0% |
0 |
0 |
0 |
20.00 |
0.15 |
0% |
0 |
0 |
0 |
YOU Call 20.00
Exp: May 15, 2026
Last: 18.36
Chg.: 0%
SymbolYOU|20260515|20.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value25.89
Volume0
Vega0
Time Value-7.53
Open Interest2
Rho0
Delta / Theta0
YOU Put 20.00
Exp: May 15, 2026
Last: 0.15
Chg.: 0%
SymbolYOU|20260515|20.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-25.89
Volume0
Vega0
Time Value26.04
Open Interest3
Rho0
Delta / Theta0
|
| 0 |
0% |
31.7 |
35.4 |
0 |
22.80 |
0 |
0% |
0 |
0.05 |
0 |
YOU Call 22.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|22.80C
Delta0.9766
Imp Vol1.9794
Bid31.7
Gamma0.0019
Theoretical33.55
Ask35.4
Theta-0.0304
Intrinsic Value33.2
Volume0
Vega0.0079
Time Value-33.2
Open Interest0
Rho0.0094
Delta / Theta-32.1415
YOU Put 22.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|22.80P
Delta-0.0036
Imp Vol1.3734
Bid0
Gamma0.0005
Theoretical0.02
Ask0.05
Theta-0.0044
Intrinsic Value-33.2
Volume0
Vega0.0016
Time Value33.2
Open Interest37
Rho-0.0001
Delta / Theta0.8306
|
| 0 |
0% |
30.7 |
34 |
0 |
23.80 |
0.05 |
0% |
0 |
0.75 |
0 |
YOU Call 23.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|23.80C
Delta0.989
Imp Vol1.5625
Bid30.7
Gamma0.0012
Theoretical32.35
Ask34
Theta-0.012
Intrinsic Value32.2
Volume0
Vega0.004
Time Value-32.2
Open Interest0
Rho0.0085
Delta / Theta-82.7198
YOU Put 23.80
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolYOU|20260515|23.80P
Delta-0.0277
Imp Vol1.9791
Bid0
Gamma0.0022
Theoretical0.38
Ask0.75
Theta-0.0369
Intrinsic Value-32.2
Volume0
Vega0.0093
Time Value32.25
Open Interest1,122
Rho-0.0012
Delta / Theta0.7507
|
|
56 |
Price @ Apr 20, 2026 07:18PM GMT |
| 5.26 |
0% |
0 |
0 |
0 |
46.00 |
10.2 |
0% |
0 |
0 |
0 |
YOU Call 46.00
Exp: May 15, 2026
Last: 5.26
Chg.: 0%
SymbolYOU|20260515|46.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.11
Volume0
Vega0
Time Value5.37
Open Interest37
Rho0
Delta / Theta0
YOU Put 46.00
Exp: May 15, 2026
Last: 10.2
Chg.: 0%
SymbolYOU|20260515|46.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.11
Volume0
Vega0
Time Value10.09
Open Interest1
Rho0
Delta / Theta0
|
| 4.1 |
0% |
0 |
0 |
0 |
47.00 |
4.07 |
0% |
0 |
0 |
0 |
YOU Call 47.00
Exp: May 15, 2026
Last: 4.1
Chg.: 0%
SymbolYOU|20260515|47.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.11
Volume0
Vega0
Time Value5.21
Open Interest11
Rho0
Delta / Theta0
YOU Put 47.00
Exp: May 15, 2026
Last: 4.07
Chg.: 0%
SymbolYOU|20260515|47.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.11
Volume0
Vega0
Time Value2.96
Open Interest10
Rho0
Delta / Theta0
|
| 3.03 |
63.78% |
2.8 |
3.3 |
75 |
59.80 |
6.9 |
0% |
6.1 |
6.8 |
8 |
YOU Call 59.80
Exp: May 15, 2026
Last: 3.03
Chg.: 63.78%
SymbolYOU|20260515|59.80C
Delta0.4142
Imp Vol0.77
Bid2.8
Gamma0.0345
Theoretical3.03
Ask3.3
Theta-0.0884
Intrinsic Value-3.8
Volume75
Vega0.0571
Time Value6.83
Open Interest475
Rho0.0138
Delta / Theta-4.6865
YOU Put 59.80
Exp: May 15, 2026
Last: 6.9
Chg.: 0%
SymbolYOU|20260515|59.80P
Delta-0.5951
Imp Vol0.7238
Bid6.1
Gamma0.0365
Theoretical6.45
Ask6.8
Theta-0.0807
Intrinsic Value3.8
Volume8
Vega0.0568
Time Value3.1
Open Interest1
Rho-0.023
Delta / Theta7.3692
|
| 1.75 |
78.57% |
1.45 |
1.85 |
27 |
64.80 |
0 |
0% |
9.6 |
10.6 |
0 |
YOU Call 64.80
Exp: May 15, 2026
Last: 1.75
Chg.: 78.57%
SymbolYOU|20260515|64.80C
Delta0.2739
Imp Vol0.7832
Bid1.45
Gamma0.029
Theoretical1.75
Ask1.85
Theta-0.0768
Intrinsic Value-8.8
Volume27
Vega0.0488
Time Value10.55
Open Interest142
Rho0.0093
Delta / Theta-3.5666
YOU Put 64.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|64.80P
Delta-0.7505
Imp Vol0.7148
Bid9.6
Gamma0.0303
Theoretical10.1
Ask10.6
Theta-0.0646
Intrinsic Value8.8
Volume0
Vega0.0464
Time Value-8.8
Open Interest0
Rho-0.028
Delta / Theta11.6247
|
| 0.86 |
68.63% |
0.65 |
0.95 |
14 |
69.80 |
0 |
0% |
13.7 |
15.8 |
0 |
YOU Call 69.80
Exp: May 15, 2026
Last: 0.86
Chg.: 68.63%
SymbolYOU|20260515|69.80C
Delta0.1595
Imp Vol0.7617
Bid0.65
Gamma0.0217
Theoretical0.86
Ask0.95
Theta-0.0545
Intrinsic Value-13.8
Volume14
Vega0.0356
Time Value14.66
Open Interest141
Rho0.0055
Delta / Theta-2.9297
YOU Put 69.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|69.80P
Delta-0.8185
Imp Vol0.8209
Bid13.7
Gamma0.0219
Theoretical14.75
Ask15.8
Theta-0.0611
Intrinsic Value13.8
Volume0
Vega0.0385
Time Value-13.8
Open Interest0
Rho-0.0304
Delta / Theta13.3912
|