| 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
Delta0.9939
Imp Vol1.751
Bid34.7
Gamma0.0055
Theoretical36.55
Ask38.4
Theta-0.0075
Intrinsic Value37.03
Volume0
Vega0.0023
Time Value-37.03
Open Interest2
Rho0.0058
Delta / Theta-131.7675
YOU Put 19.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|19.80P
Delta-0.0031
Imp Vol1.5812
Bid0
Gamma0.0004
Theoretical0.03
Ask0.05
Theta-0.0044
Intrinsic Value-37.03
Volume0
Vega0.0014
Time Value37.03
Open Interest66
Rho-0.0001
Delta / Theta0.7074
|
| 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
Delta0.9933
Imp Vol1.5185
Bid31.7
Gamma0.0008
Theoretical33.55
Ask35.4
Theta-0.0073
Intrinsic Value34.03
Volume0
Vega0.0025
Time Value-34.03
Open Interest0
Rho0.0067
Delta / Theta-136.8541
YOU Put 22.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|22.80P
Delta-0.0036
Imp Vol1.3788
Bid0
Gamma0.0005
Theoretical0.03
Ask0.05
Theta-0.0044
Intrinsic Value-34.03
Volume0
Vega0.0016
Time Value34.03
Open Interest37
Rho-0.0001
Delta / Theta0.823
|
| 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
Imp Vol0
Bid30.7
Gamma0
Theoretical0
Ask34
Theta0
Intrinsic Value33.03
Volume0
Vega0
Time Value-33.03
Open Interest0
Rho0
Delta / Theta0
YOU Put 23.80
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolYOU|20260515|23.80P
Delta-0.0275
Imp Vol1.9862
Bid0
Gamma0.0022
Theoretical0.38
Ask0.75
Theta-0.037
Intrinsic Value-33.03
Volume0
Vega0.0093
Time Value33.08
Open Interest1,122
Rho-0.0012
Delta / Theta0.7439
|
|
56.83 |
Price @ Apr 20, 2026 08:18PM 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
|
| 3.2 |
72.97% |
3 |
3.7 |
203 |
59.80 |
6.9 |
0% |
6.1 |
6.7 |
8 |
YOU Call 59.80
Exp: May 15, 2026
Last: 3.2
Chg.: 72.97%
SymbolYOU|20260515|59.80C
Delta0.4356
Imp Vol0.7434
Bid3
Gamma0.0356
Theoretical3.2
Ask3.7
Theta-0.0874
Intrinsic Value-2.97
Volume203
Vega0.0585
Time Value6.17
Open Interest475
Rho0.0147
Delta / Theta-4.9811
YOU Put 59.80
Exp: May 15, 2026
Last: 6.9
Chg.: 0%
SymbolYOU|20260515|59.80P
Delta-0.5828
Imp Vol0.7399
Bid6.1
Gamma0.0358
Theoretical6.4
Ask6.7
Theta-0.0835
Intrinsic Value2.97
Volume8
Vega0.0574
Time Value3.93
Open Interest1
Rho-0.0228
Delta / Theta6.9762
|
| 1.69 |
72.45% |
1.6 |
2 |
37 |
64.80 |
0 |
0% |
9.6 |
10.2 |
0 |
YOU Call 64.80
Exp: May 15, 2026
Last: 1.69
Chg.: 72.45%
SymbolYOU|20260515|64.80C
Delta0.2775
Imp Vol0.7284
Bid1.6
Gamma0.0309
Theoretical1.69
Ask2
Theta-0.0729
Intrinsic Value-7.97
Volume37
Vega0.0498
Time Value9.66
Open Interest142
Rho0.0096
Delta / Theta-3.8061
YOU Put 64.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|64.80P
Delta-0.7448
Imp Vol0.7105
Bid9.6
Gamma0.0307
Theoretical9.9
Ask10.2
Theta-0.0652
Intrinsic Value7.97
Volume0
Vega0.0472
Time Value-7.97
Open Interest0
Rho-0.0279
Delta / Theta11.417
|
| 0.95 |
86.27% |
0.75 |
0.95 |
20 |
69.80 |
0 |
0% |
13.7 |
15.8 |
0 |
YOU Call 69.80
Exp: May 15, 2026
Last: 0.95
Chg.: 86.27%
SymbolYOU|20260515|69.80C
Delta0.1701
Imp Vol0.7755
Bid0.75
Gamma0.0221
Theoretical0.95
Ask0.95
Theta-0.058
Intrinsic Value-12.97
Volume20
Vega0.0373
Time Value13.92
Open Interest141
Rho0.0059
Delta / Theta-2.9303
YOU Put 69.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|69.80P
Delta-0.796
Imp Vol0.8693
Bid13.7
Gamma0.0221
Theoretical14.75
Ask15.8
Theta-0.0701
Intrinsic Value12.97
Volume0
Vega0.0416
Time Value-12.97
Open Interest0
Rho-0.0307
Delta / Theta11.3481
|