| 0 |
0% |
31.6 |
35.2 |
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
Delta0.9861
Imp Vol2.049
Bid31.6
Gamma0.0013
Theoretical33.4
Ask35.2
Theta-0.0197
Intrinsic Value33.95
Volume0
Vega0.0044
Time Value-33.95
Open Interest2
Rho0.0068
Delta / Theta-50.1564
YOU Put 19.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|19.80P
Delta-0.0035
Imp Vol1.6054
Bid0
Gamma0.0005
Theoretical0.02
Ask0.05
Theta-0.0049
Intrinsic Value-33.95
Volume0
Vega0.0014
Time Value33.95
Open Interest66
Rho-0.0001
Delta / Theta0.7007
|
| 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% |
28.6 |
32.1 |
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
Delta0.9884
Imp Vol1.6564
Bid28.6
Gamma0.0014
Theoretical30.35
Ask32.1
Theta-0.0134
Intrinsic Value30.95
Volume0
Vega0.0037
Time Value-30.95
Open Interest0
Rho0.0073
Delta / Theta-73.5816
YOU Put 22.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|22.80P
Delta-0.0069
Imp Vol1.5128
Bid0
Gamma0.001
Theoretical0.05
Ask0.1
Theta-0.0086
Intrinsic Value-30.95
Volume0
Vega0.0025
Time Value30.95
Open Interest37
Rho-0.0002
Delta / Theta0.8017
|
| 0 |
0% |
27.6 |
31.1 |
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
Delta0.988
Imp Vol1.5766
Bid27.6
Gamma0.0015
Theoretical29.35
Ask31.1
Theta-0.0133
Intrinsic Value29.95
Volume0
Vega0.0039
Time Value-29.95
Open Interest0
Rho0.0077
Delta / Theta-74.3329
YOU Put 23.80
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolYOU|20260515|23.80P
Delta-0.0305
Imp Vol2.011
Bid0
Gamma0.0026
Theoretical0.38
Ask0.75
Theta-0.041
Intrinsic Value-29.95
Volume0
Vega0.009
Time Value30
Open Interest1,122
Rho-0.0011
Delta / Theta0.7441
|
|
53.75 |
Price @ Apr 23, 2026 08:18PM 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
|
| 3.6 |
-34.55% |
3.3 |
3.8 |
29 |
54.80 |
5.46 |
54.67% |
5.2 |
5.6 |
360 |
YOU Call 54.80
Exp: May 15, 2026
Last: 3.6
Chg.: -34.55%
SymbolYOU|20260515|54.80C
Delta0.4789
Imp Vol0.8351
Bid3.3
Gamma0.0366
Theoretical3.6
Ask3.8
Theta-0.0987
Intrinsic Value-1.05
Volume29
Vega0.0518
Time Value4.65
Open Interest750
Rho0.013
Delta / Theta-4.8509
YOU Put 54.80
Exp: May 15, 2026
Last: 5.46
Chg.: 54.67%
SymbolYOU|20260515|54.80P
Delta-0.5163
Imp Vol0.8664
Bid5.2
Gamma0.0353
Theoretical5.46
Ask5.6
Theta-0.101
Intrinsic Value1.05
Volume360
Vega0.0519
Time Value4.41
Open Interest391
Rho-0.017
Delta / Theta5.111
|
| 1.9 |
-42.42% |
1.8 |
2.05 |
185 |
59.80 |
8.9 |
43.55% |
8.1 |
8.9 |
15 |
YOU Call 59.80
Exp: May 15, 2026
Last: 1.9
Chg.: -42.42%
SymbolYOU|20260515|59.80C
Delta0.3095
Imp Vol0.8123
Bid1.8
Gamma0.0333
Theoretical1.9
Ask2.05
Theta-0.085
Intrinsic Value-6.05
Volume185
Vega0.0459
Time Value7.95
Open Interest818
Rho0.0087
Delta / Theta-3.641
YOU Put 59.80
Exp: May 15, 2026
Last: 8.9
Chg.: 43.55%
SymbolYOU|20260515|59.80P
Delta-0.6707
Imp Vol0.879
Bid8.1
Gamma0.0316
Theoretical8.9
Ask8.9
Theta-0.0924
Intrinsic Value6.05
Volume15
Vega0.047
Time Value2.85
Open Interest60
Rho-0.0219
Delta / Theta7.2553
|
| 1.05 |
-41.67% |
0.75 |
1.05 |
5 |
64.80 |
9 |
0% |
11.8 |
13.8 |
0 |
YOU Call 64.80
Exp: May 15, 2026
Last: 1.05
Chg.: -41.67%
SymbolYOU|20260515|64.80C
Delta0.192
Imp Vol0.8343
Bid0.75
Gamma0.0251
Theoretical1.05
Ask1.05
Theta-0.0676
Intrinsic Value-11.05
Volume5
Vega0.0356
Time Value12.1
Open Interest128
Rho0.0055
Delta / Theta-2.8393
YOU Put 64.80
Exp: May 15, 2026
Last: 9
Chg.: 0%
SymbolYOU|20260515|64.80P
Delta-0.8014
Imp Vol0.8526
Bid11.8
Gamma0.0251
Theoretical12.8
Ask13.8
Theta-0.0683
Intrinsic Value11.05
Volume0
Vega0.0362
Time Value-2.05
Open Interest9
Rho-0.0253
Delta / Theta11.7399
|