| 0 |
0% |
37 |
40.8 |
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
Imp Vol0
Bid37
Gamma0
Theoretical0
Ask40.8
Theta0
Intrinsic Value38.4
Volume0
Vega0
Time Value-38.4
Open Interest2
Rho0
Delta / Theta0
YOU Put 19.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|19.80P
Delta-0.0029
Imp Vol1.6709
Bid0
Gamma0.0004
Theoretical0.03
Ask0.05
Theta-0.0046
Intrinsic Value-38.4
Volume0
Vega0.0013
Time Value38.4
Open Interest66
Rho-0.0001
Delta / Theta0.6226
|
| 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% |
34.1 |
38 |
0 |
22.80 |
0 |
0% |
0 |
0.1 |
0 |
YOU Call 22.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|22.80C
Delta0
Imp Vol0
Bid34.1
Gamma0
Theoretical0
Ask38
Theta0
Intrinsic Value35.4
Volume0
Vega0
Time Value-35.4
Open Interest0
Rho0
Delta / Theta0
YOU Put 22.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|22.80P
Delta-0.0057
Imp Vol1.5924
Bid0
Gamma0.0007
Theoretical0.05
Ask0.1
Theta-0.0081
Intrinsic Value-35.4
Volume0
Vega0.0025
Time Value35.4
Open Interest37
Rho-0.0002
Delta / Theta0.7017
|
| 0 |
0% |
32.9 |
36 |
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
Bid32.9
Gamma0
Theoretical0
Ask36
Theta0
Intrinsic Value34.4
Volume0
Vega0
Time Value-34.4
Open Interest0
Rho0
Delta / Theta0
YOU Put 23.80
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolYOU|20260515|23.80P
Delta-0.0255
Imp Vol2.1023
Bid0
Gamma0.0019
Theoretical0.38
Ask0.75
Theta-0.0392
Intrinsic Value-34.4
Volume0
Vega0.009
Time Value34.45
Open Interest1,122
Rho-0.0011
Delta / Theta0.6503
|
|
58.2 |
Price @ Apr 21, 2026 07:48PM 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
|
| 4.2 |
31.25% |
4.2 |
4.6 |
246 |
59.80 |
5.94 |
-13.91% |
5 |
5.4 |
15 |
YOU Call 59.80
Exp: May 15, 2026
Last: 4.2
Chg.: 31.25%
SymbolYOU|20260515|59.80C
Delta0.5084
Imp Vol0.764
Bid4.2
Gamma0.0345
Theoretical4.2
Ask4.6
Theta-0.0963
Intrinsic Value-1.6
Volume246
Vega0.0601
Time Value5.8
Open Interest604
Rho0.0169
Delta / Theta-5.2778
YOU Put 59.80
Exp: May 15, 2026
Last: 5.94
Chg.: -13.91%
SymbolYOU|20260515|59.80P
Delta-0.4887
Imp Vol0.7851
Bid5
Gamma0.0336
Theoretical5.2
Ask5.4
Theta-0.097
Intrinsic Value1.6
Volume15
Vega0.0601
Time Value4.34
Open Interest7
Rho-0.0193
Delta / Theta5.036
|
| 2.43 |
43.79% |
2.25 |
2.6 |
59 |
64.80 |
9 |
0% |
8 |
8.5 |
9 |
YOU Call 64.80
Exp: May 15, 2026
Last: 2.43
Chg.: 43.79%
SymbolYOU|20260515|64.80C
Delta0.3484
Imp Vol0.7622
Bid2.25
Gamma0.0321
Theoretical2.43
Ask2.6
Theta-0.089
Intrinsic Value-6.6
Volume59
Vega0.0558
Time Value9.03
Open Interest150
Rho0.0119
Delta / Theta-3.9127
YOU Put 64.80
Exp: May 15, 2026
Last: 9
Chg.: 0%
SymbolYOU|20260515|64.80P
Delta-0.6534
Imp Vol0.754
Bid8
Gamma0.0324
Theoretical8.25
Ask8.5
Theta-0.0856
Intrinsic Value6.6
Volume9
Vega0.0556
Time Value2.4
Open Interest0
Rho-0.0252
Delta / Theta7.6342
|
| 1.26 |
32.63% |
1 |
1.5 |
21 |
69.80 |
0 |
0% |
11.8 |
12.4 |
0 |
YOU Call 69.80
Exp: May 15, 2026
Last: 1.26
Chg.: 32.63%
SymbolYOU|20260515|69.80C
Delta0.2146
Imp Vol0.746
Bid1
Gamma0.0259
Theoretical1.26
Ask1.5
Theta-0.0688
Intrinsic Value-11.6
Volume21
Vega0.044
Time Value12.86
Open Interest155
Rho0.0075
Delta / Theta-3.1208
YOU Put 69.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|69.80P
Delta-0.7871
Imp Vol0.7415
Bid11.8
Gamma0.026
Theoretical12.1
Ask12.4
Theta-0.0654
Intrinsic Value11.6
Volume0
Vega0.0437
Time Value-11.6
Open Interest0
Rho-0.0292
Delta / Theta12.0395
|