| 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
|
|
55.13 |
Price @ Apr 20, 2026 02:19PM 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% |
6.6 |
8.7 |
0 |
48.80 |
2.05 |
2.05% |
1.85 |
2.65 |
3 |
YOU Call 48.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|48.80C
Delta0.7696
Imp Vol0.7025
Bid6.6
Gamma0.03
Theoretical7.65
Ask8.7
Theta-0.0617
Intrinsic Value6.33
Volume0
Vega0.0435
Time Value-6.33
Open Interest107
Rho0.0231
Delta / Theta-12.4802
YOU Put 48.80
Exp: May 15, 2026
Last: 2.05
Chg.: 2.05%
SymbolYOU|20260515|48.80P
Delta-0.2549
Imp Vol0.8306
Bid1.85
Gamma0.0269
Theoretical2.05
Ask2.65
Theta-0.0761
Intrinsic Value-6.33
Volume3
Vega0.0461
Time Value8.38
Open Interest34
Rho-0.0099
Delta / Theta3.351
|
| 0 |
0% |
6.2 |
7.8 |
0 |
49.80 |
2.25 |
2.25% |
2.15 |
3.1 |
2 |
YOU Call 49.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|49.80C
Delta0.7331
Imp Vol0.7111
Bid6.2
Gamma0.032
Theoretical7
Ask7.8
Theta-0.0675
Intrinsic Value5.33
Volume0
Vega0.0471
Time Value-5.33
Open Interest2,100
Rho0.0223
Delta / Theta-10.8587
YOU Put 49.80
Exp: May 15, 2026
Last: 2.25
Chg.: 2.25%
SymbolYOU|20260515|49.80P
Delta-0.2813
Imp Vol0.8005
Bid2.15
Gamma0.0293
Theoretical2.25
Ask3.1
Theta-0.077
Intrinsic Value-5.33
Volume2
Vega0.0485
Time Value7.58
Open Interest93
Rho-0.0109
Delta / Theta3.6536
|
| 4.28 |
4.28% |
4.1 |
4.7 |
2 |
54.80 |
0 |
0% |
4.2 |
5.4 |
0 |
YOU Call 54.80
Exp: May 15, 2026
Last: 4.28
Chg.: 4.28%
SymbolYOU|20260515|54.80C
Delta0.5445
Imp Vol0.7329
Bid4.1
Gamma0.0376
Theoretical4.28
Ask4.7
Theta-0.0839
Intrinsic Value0.33
Volume2
Vega0.0569
Time Value3.95
Open Interest684
Rho0.0174
Delta / Theta-6.4902
YOU Put 54.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|54.80P
Delta-0.4488
Imp Vol0.8573
Bid4.2
Gamma0.0321
Theoretical4.8
Ask5.4
Theta-0.0964
Intrinsic Value-0.33
Volume0
Vega0.0568
Time Value0.33
Open Interest78
Rho-0.0176
Delta / Theta4.6572
|
| 2.18 |
2.18% |
1.55 |
2.75 |
3 |
59.80 |
0 |
0% |
7 |
8.7 |
0 |
YOU Call 59.80
Exp: May 15, 2026
Last: 2.18
Chg.: 2.18%
SymbolYOU|20260515|59.80C
Delta0.355
Imp Vol0.6946
Bid1.55
Gamma0.0372
Theoretical2.18
Ask2.75
Theta-0.0747
Intrinsic Value-4.67
Volume3
Vega0.0535
Time Value6.85
Open Interest475
Rho0.0118
Delta / Theta-4.7538
YOU Put 59.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|59.80P
Delta-0.6036
Imp Vol0.8537
Bid7
Gamma0.0314
Theoretical7.85
Ask8.7
Theta-0.093
Intrinsic Value4.67
Volume0
Vega0.0553
Time Value-4.67
Open Interest1
Rho-0.0236
Delta / Theta6.4939
|
| 0.91 |
0.91% |
0.55 |
1.5 |
1 |
64.80 |
0 |
0% |
10.8 |
13 |
0 |
YOU Call 64.80
Exp: May 15, 2026
Last: 0.91
Chg.: 0.91%
SymbolYOU|20260515|64.80C
Delta0.1903
Imp Vol0.6525
Bid0.55
Gamma0.0289
Theoretical0.91
Ask1.5
Theta-0.0512
Intrinsic Value-9.67
Volume1
Vega0.039
Time Value10.58
Open Interest142
Rho0.0065
Delta / Theta-3.7182
YOU Put 64.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|64.80P
Delta-0.7125
Imp Vol0.92
Bid10.8
Gamma0.0258
Theoretical11.9
Ask13
Theta-0.0881
Intrinsic Value9.67
Volume0
Vega0.0489
Time Value-9.67
Open Interest0
Rho-0.0279
Delta / Theta8.0903
|
| 0 |
0% |
0.05 |
0.8 |
0 |
69.80 |
0 |
0% |
15.1 |
17.1 |
0 |
YOU Call 69.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|69.80C
Delta0.1003
Imp Vol0.6669
Bid0.05
Gamma0.0183
Theoretical0.425
Ask0.8
Theta-0.0339
Intrinsic Value-14.67
Volume0
Vega0.0253
Time Value14.67
Open Interest141
Rho0.0035
Delta / Theta-2.9629
YOU Put 69.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|69.80P
Delta-0.8036
Imp Vol0.9336
Bid15.1
Gamma0.0206
Theoretical16.1
Ask17.1
Theta-0.0719
Intrinsic Value14.67
Volume0
Vega0.0396
Time Value-14.67
Open Interest0
Rho-0.0307
Delta / Theta11.1787
|