0 |
0% |
14.1 |
17.8 |
0 |
2.13 |
0 |
0% |
0 |
0.75 |
0 |
YOU Call 2.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.13C
Delta0.9785
Imp Vol7.9019
Bid14.1
Gamma0.0014
Theoretical15.95
Ask17.8
Theta-0.0358
Intrinsic Value15.42
Volume0
Vega0.002
Time Value-15.42
Open Interest0
Rho0.0005
Delta / Theta-27.3273
YOU Put 2.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-15.42
Volume0
Vega0
Time Value15.42
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
2.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 2.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value16.82
Volume0
Vega0
Time Value-16.82
Open Interest0
Rho0
Delta / Theta0
YOU Put 2.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-16.82
Volume0
Vega0
Time Value16.82
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
3.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|3.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value16.86
Volume0
Vega0
Time Value-16.86
Open Interest0
Rho0
Delta / Theta0
YOU Put 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|3.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-16.86
Volume0
Vega0
Time Value16.86
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
13.2 |
14.5 |
0 |
4.13 |
0 |
0% |
0 |
0.75 |
0 |
YOU Call 4.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|4.13C
Delta0.9635
Imp Vol4.9267
Bid13.2
Gamma0.0037
Theoretical13.85
Ask14.5
Theta-0.0359
Intrinsic Value13.42
Volume0
Vega0.0032
Time Value-13.42
Open Interest0
Rho0.0013
Delta / Theta-26.8426
YOU Put 4.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|4.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-13.42
Volume0
Vega0
Time Value13.42
Open Interest1
Rho0
Delta / Theta0
|
0 |
0% |
7.7 |
9.9 |
0 |
9.13 |
0 |
0% |
0 |
0.75 |
0 |
YOU Call 9.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|9.13C
Delta0.9237
Imp Vol2.3417
Bid7.7
Gamma0.0143
Theoretical8.8
Ask9.9
Theta-0.0315
Intrinsic Value8.42
Volume0
Vega0.0059
Time Value-8.42
Open Interest4
Rho0.0032
Delta / Theta-29.3676
YOU Put 9.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|9.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-8.42
Volume0
Vega0
Time Value8.42
Open Interest90
Rho0
Delta / Theta0
|
|
17.55 |
Price @ Apr 26, 2024 08:40PM GMT |
0.75 |
4.17% |
0.75 |
0.8 |
4 |
18.13 |
1.55 |
3.33% |
1.3 |
1.4 |
12 |
YOU Call 18.13
Exp: May 17, 2024
Last: 0.75
Chg.: 4.17%
SymbolYOU|20240517|18.13C
Delta0.434
Imp Vol0.6022
Bid0.75
Gamma0.1551
Theoretical0.75
Ask0.8
Theta-0.0233
Intrinsic Value-0.58
Volume4
Vega0.0165
Time Value1.33
Open Interest372
Rho0.0035
Delta / Theta-18.6563
YOU Put 18.13
Exp: May 17, 2024
Last: 1.55
Chg.: 3.33%
SymbolYOU|20240517|18.13P
Delta-0.5633
Imp Vol0.5997
Bid1.3
Gamma0.1554
Theoretical1.35
Ask1.4
Theta-0.0238
Intrinsic Value0.58
Volume12
Vega0.0165
Time Value0.97
Open Interest188
Rho-0.0063
Delta / Theta23.6518
|
0.4 |
0% |
0.4 |
0.5 |
13 |
19.13 |
2.1 |
0% |
0.7 |
2.1 |
50 |
YOU Call 19.13
Exp: May 17, 2024
Last: 0.4
Chg.: 0%
SymbolYOU|20240517|19.13C
Delta0.2845
Imp Vol0.5749
Bid0.4
Gamma0.1401
Theoretical0.4
Ask0.5
Theta-0.0192
Intrinsic Value-1.58
Volume13
Vega0.0142
Time Value1.98
Open Interest280
Rho0.0024
Delta / Theta-14.7892
YOU Put 19.13
Exp: May 17, 2024
Last: 2.1
Chg.: 0%
SymbolYOU|20240517|19.13P
Delta-0.6862
Imp Vol0.6424
Bid0.7
Gamma0.1303
Theoretical2.1
Ask2.1
Theta-0.0229
Intrinsic Value1.58
Volume50
Vega0.0148
Time Value0.52
Open Interest317
Rho-0.0078
Delta / Theta29.9345
|
0 |
0% |
0 |
0 |
0 |
19.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 19.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|19.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.18
Volume0
Vega0
Time Value0.18
Open Interest171
Rho0
Delta / Theta0
YOU Put 19.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|19.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.18
Volume0
Vega0
Time Value-0.18
Open Interest180
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
20.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 20.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.14
Volume0
Vega0
Time Value0.14
Open Interest11
Rho0
Delta / Theta0
YOU Put 20.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.14
Volume0
Vega0
Time Value-0.14
Open Interest1
Rho0
Delta / Theta0
|
0.17 |
-15% |
0.2 |
0.25 |
1 |
20.13 |
2.5 |
0% |
2.25 |
3.5 |
0 |
YOU Call 20.13
Exp: May 17, 2024
Last: 0.17
Chg.: -15%
SymbolYOU|20240517|20.13C
Delta0.1793
Imp Vol0.5862
Bid0.2
Gamma0.106
Theoretical0.23
Ask0.25
Theta-0.0152
Intrinsic Value-2.58
Volume1
Vega0.011
Time Value2.75
Open Interest860
Rho0.0015
Delta / Theta-11.8069
YOU Put 20.13
Exp: May 17, 2024
Last: 2.5
Chg.: 0%
SymbolYOU|20240517|20.13P
Delta-0.7968
Imp Vol0.6309
Bid2.25
Gamma0.1052
Theoretical2.87
Ask3.5
Theta-0.0179
Intrinsic Value2.58
Volume0
Vega0.0117
Time Value-0.08
Open Interest2,533
Rho-0.009
Delta / Theta44.5383
|
0 |
0% |
0 |
0 |
0 |
20.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 20.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.18
Volume0
Vega0
Time Value1.18
Open Interest638
Rho0
Delta / Theta0
YOU Put 20.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.18
Volume0
Vega0
Time Value-1.18
Open Interest107
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
21.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 21.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|21.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.14
Volume0
Vega0
Time Value1.14
Open Interest17
Rho0
Delta / Theta0
YOU Put 21.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|21.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.14
Volume0
Vega0
Time Value-1.14
Open Interest18
Rho0
Delta / Theta0
|