| 0 |
0% |
33.6 |
37.6 |
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
Delta0.996
Imp Vol1.6262
Bid33.6
Gamma0.0005
Theoretical35.6
Ask37.6
Theta-0.0046
Intrinsic Value36.34
Volume0
Vega0.0015
Time Value-36.34
Open Interest2
Rho0.0046
Delta / Theta-218.5609
YOU Put 19.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|19.80P
Delta-0.0032
Imp Vol1.5602
Bid0
Gamma0.0004
Theoretical0.03
Ask0.05
Theta-0.0044
Intrinsic Value-36.34
Volume0
Vega0.0014
Time Value36.34
Open Interest66
Rho-0.0001
Delta / Theta0.7311
|
| 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% |
30.6 |
34 |
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
Imp Vol0
Bid30.6
Gamma0
Theoretical0
Ask34
Theta0
Intrinsic Value33.34
Volume0
Vega0
Time Value-33.34
Open Interest0
Rho0
Delta / Theta0
YOU Put 22.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|22.80P
Delta-0.0037
Imp Vol1.3575
Bid0
Gamma0.0006
Theoretical0.03
Ask0.05
Theta-0.0043
Intrinsic Value-33.34
Volume0
Vega0.0016
Time Value33.34
Open Interest37
Rho-0.0001
Delta / Theta0.8526
|
| 0 |
0% |
29.6 |
32.2 |
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
Bid29.6
Gamma0
Theoretical0
Ask32.2
Theta0
Intrinsic Value32.34
Volume0
Vega0
Time Value-32.34
Open Interest0
Rho0
Delta / Theta0
YOU Put 23.80
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolYOU|20260515|23.80P
Delta-0.0283
Imp Vol1.9584
Bid0
Gamma0.0023
Theoretical0.38
Ask0.75
Theta-0.0367
Intrinsic Value-32.34
Volume0
Vega0.0094
Time Value32.39
Open Interest1,122
Rho-0.0012
Delta / Theta0.7708
|
|
56.14 |
Price @ Apr 20, 2026 05:49PM 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
|
| 2.7 |
45.95% |
2.55 |
2.95 |
47 |
59.80 |
7 |
0% |
6.7 |
7.2 |
7 |
YOU Call 59.80
Exp: May 15, 2026
Last: 2.7
Chg.: 45.95%
SymbolYOU|20260515|59.80C
Delta0.3882
Imp Vol0.7606
Bid2.55
Gamma0.0347
Theoretical2.7
Ask2.95
Theta-0.0848
Intrinsic Value-3.66
Volume47
Vega0.0555
Time Value6.36
Open Interest475
Rho0.0128
Delta / Theta-4.5787
YOU Put 59.80
Exp: May 15, 2026
Last: 7
Chg.: 0%
SymbolYOU|20260515|59.80P
Delta-0.6142
Imp Vol0.7474
Bid6.7
Gamma0.0353
Theoretical7
Ask7.2
Theta-0.0812
Intrinsic Value3.66
Volume7
Vega0.0553
Time Value3.34
Open Interest1
Rho-0.0234
Delta / Theta7.5599
|
| 1.4 |
42.86% |
1.35 |
1.5 |
15 |
64.80 |
0 |
0% |
10.5 |
10.9 |
0 |
YOU Call 64.80
Exp: May 15, 2026
Last: 1.4
Chg.: 42.86%
SymbolYOU|20260515|64.80C
Delta0.2408
Imp Vol0.7465
Bid1.35
Gamma0.0288
Theoretical1.4
Ask1.5
Theta-0.0676
Intrinsic Value-8.66
Volume15
Vega0.0451
Time Value10.06
Open Interest142
Rho0.0082
Delta / Theta-3.561
YOU Put 64.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|64.80P
Delta-0.7645
Imp Vol0.7317
Bid10.5
Gamma0.029
Theoretical10.7
Ask10.9
Theta-0.0632
Intrinsic Value8.66
Volume0
Vega0.0444
Time Value-8.66
Open Interest0
Rho-0.0282
Delta / Theta12.0964
|
| 0.57 |
11.76% |
0.55 |
0.8 |
13 |
69.80 |
0 |
0% |
14.5 |
16.5 |
0 |
YOU Call 69.80
Exp: May 15, 2026
Last: 0.57
Chg.: 11.76%
SymbolYOU|20260515|69.80C
Delta0.1223
Imp Vol0.7024
Bid0.55
Gamma0.0199
Theoretical0.57
Ask0.8
Theta-0.0414
Intrinsic Value-13.66
Volume13
Vega0.0294
Time Value14.23
Open Interest141
Rho0.0042
Delta / Theta-2.9528
YOU Put 69.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|69.80P
Delta-0.8163
Imp Vol0.8692
Bid14.5
Gamma0.0211
Theoretical15.5
Ask16.5
Theta-0.0645
Intrinsic Value13.66
Volume0
Vega0.0383
Time Value-13.66
Open Interest0
Rho-0.0304
Delta / Theta12.6538
|