| 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
|
|
54.32 |
Price @ Apr 24, 2026 03:20PM 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
|
| 0 |
0% |
7.9 |
8.7 |
0 |
47.80 |
1.65 |
1.65% |
1.5 |
1.75 |
2 |
YOU Call 47.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|47.80C
Delta0.7842
Imp Vol0.8097
Bid7.9
Gamma0.0275
Theoretical8.3
Ask8.7
Theta-0.0742
Intrinsic Value6.52
Volume0
Vega0.0382
Time Value-6.52
Open Interest61
Rho0.0191
Delta / Theta-10.5689
YOU Put 47.80
Exp: May 15, 2026
Last: 1.65
Chg.: 1.65%
SymbolYOU|20260515|47.80P
Delta-0.226
Imp Vol0.8663
Bid1.5
Gamma0.0265
Theoretical1.65
Ask1.75
Theta-0.0808
Intrinsic Value-6.52
Volume2
Vega0.0394
Time Value8.17
Open Interest77
Rho-0.0073
Delta / Theta2.7982
|
| 0 |
0% |
7.2 |
8 |
0 |
48.80 |
2.2 |
2.2% |
1.8 |
2 |
3 |
YOU Call 48.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|48.80C
Delta0.7516
Imp Vol0.8109
Bid7.2
Gamma0.0297
Theoretical7.6
Ask8
Theta-0.0804
Intrinsic Value5.52
Volume0
Vega0.0414
Time Value-5.52
Open Interest108
Rho0.0186
Delta / Theta-9.3508
YOU Put 48.80
Exp: May 15, 2026
Last: 2.2
Chg.: 2.2%
SymbolYOU|20260515|48.80P
Delta-0.2546
Imp Vol0.852
Bid1.8
Gamma0.0287
Theoretical1.9
Ask2
Theta-0.0847
Intrinsic Value-5.52
Volume3
Vega0.042
Time Value7.72
Open Interest81
Rho-0.0082
Delta / Theta3.0056
|
| 0 |
0% |
6.4 |
7.3 |
0 |
49.80 |
0 |
0% |
2.1 |
2.35 |
0 |
YOU Call 49.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|49.80C
Delta0.7206
Imp Vol0.7921
Bid6.4
Gamma0.0323
Theoretical6.85
Ask7.3
Theta-0.0834
Intrinsic Value4.52
Volume0
Vega0.0439
Time Value-4.52
Open Interest2,100
Rho0.0183
Delta / Theta-8.6407
YOU Put 49.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|49.80P
Delta-0.2869
Imp Vol0.8481
Bid2.1
Gamma0.0306
Theoretical2.225
Ask2.35
Theta-0.0895
Intrinsic Value-4.52
Volume0
Vega0.0446
Time Value4.52
Open Interest574
Rho-0.0093
Delta / Theta3.207
|
| 4.35 |
4.35% |
4.1 |
4.4 |
20 |
54.80 |
4.6 |
4.6% |
4.3 |
4.5 |
1 |
YOU Call 54.80
Exp: May 15, 2026
Last: 4.35
Chg.: 4.35%
SymbolYOU|20260515|54.80C
Delta0.5354
Imp Vol0.8446
Bid4.1
Gamma0.0358
Theoretical4.35
Ask4.4
Theta-0.105
Intrinsic Value-0.48
Volume20
Vega0.052
Time Value4.83
Open Interest760
Rho0.0142
Delta / Theta-5.0979
YOU Put 54.80
Exp: May 15, 2026
Last: 4.6
Chg.: 4.6%
SymbolYOU|20260515|54.80P
Delta-0.4642
Imp Vol0.8314
Bid4.3
Gamma0.0365
Theoretical4.4
Ask4.5
Theta-0.102
Intrinsic Value0.48
Volume1
Vega0.052
Time Value4.12
Open Interest143
Rho-0.0149
Delta / Theta4.5534
|
| 2.3 |
2.3% |
1.8 |
2.5 |
1 |
59.80 |
0 |
0% |
7.1 |
7.5 |
0 |
YOU Call 59.80
Exp: May 15, 2026
Last: 2.3
Chg.: 2.3%
SymbolYOU|20260515|59.80C
Delta0.3563
Imp Vol0.8046
Bid1.8
Gamma0.0353
Theoretical2.3
Ask2.5
Theta-0.0939
Intrinsic Value-5.48
Volume1
Vega0.0488
Time Value7.78
Open Interest823
Rho0.0098
Delta / Theta-3.7954
YOU Put 59.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|59.80P
Delta-0.649
Imp Vol0.7818
Bid7.1
Gamma0.0362
Theoretical7.3
Ask7.5
Theta-0.0888
Intrinsic Value5.48
Volume0
Vega0.0485
Time Value-5.48
Open Interest62
Rho-0.0203
Delta / Theta7.3078
|
| 0 |
0% |
0.75 |
1.3 |
0 |
64.80 |
0 |
0% |
10.6 |
11.4 |
0 |
YOU Call 64.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|64.80C
Delta0.2002
Imp Vol0.7601
Bid0.75
Gamma0.0281
Theoretical1.025
Ask1.3
Theta-0.0667
Intrinsic Value-10.48
Volume0
Vega0.0367
Time Value10.48
Open Interest128
Rho0.0057
Delta / Theta-3.0039
YOU Put 64.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|64.80P
Delta-0.8139
Imp Vol0.7236
Bid10.6
Gamma0.0283
Theoretical11
Ask11.4
Theta-0.0585
Intrinsic Value10.48
Volume0
Vega0.035
Time Value-10.48
Open Interest9
Rho-0.0239
Delta / Theta13.9205
|