| 0 |
0% |
37.5 |
40.5 |
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
Delta0.9666
Imp Vol2.841
Bid37.5
Gamma0.0017
Theoretical39
Ask40.5
Theta-0.063
Intrinsic Value38.59
Volume0
Vega0.0108
Time Value-38.59
Open Interest2
Rho0.0084
Delta / Theta-15.3532
YOU Put 19.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|19.80P
Delta-0.003
Imp Vol1.6539
Bid0
Gamma0.0004
Theoretical0.03
Ask0.05
Theta-0.0046
Intrinsic Value-38.59
Volume0
Vega0.0013
Time Value38.59
Open Interest66
Rho-0.0001
Delta / Theta0.6388
|
| 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% |
34.5 |
37.5 |
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
Delta0.9618
Imp Vol2.4993
Bid34.5
Gamma0.0022
Theoretical36
Ask37.5
Theta-0.0621
Intrinsic Value35.59
Volume0
Vega0.0121
Time Value-35.59
Open Interest0
Rho0.0097
Delta / Theta-15.4822
YOU Put 22.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|22.80P
Delta-0.0058
Imp Vol1.5741
Bid0
Gamma0.0007
Theoretical0.05
Ask0.1
Theta-0.0081
Intrinsic Value-35.59
Volume0
Vega0.0025
Time Value35.59
Open Interest37
Rho-0.0002
Delta / Theta0.7213
|
| 0 |
0% |
33.7 |
36.5 |
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
Delta0.957
Imp Vol2.4733
Bid33.7
Gamma0.0024
Theoretical35.1
Ask36.5
Theta-0.0679
Intrinsic Value34.59
Volume0
Vega0.0134
Time Value-34.59
Open Interest0
Rho0.0102
Delta / Theta-14.0839
YOU Put 23.80
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolYOU|20260515|23.80P
Delta-0.0261
Imp Vol2.08
Bid0
Gamma0.002
Theoretical0.38
Ask0.75
Theta-0.039
Intrinsic Value-34.59
Volume0
Vega0.009
Time Value34.64
Open Interest1,122
Rho-0.0012
Delta / Theta0.6685
|
|
58.39 |
Price @ Apr 21, 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
|
| 4.2 |
31.25% |
3.9 |
4.4 |
356 |
59.80 |
5.94 |
-13.91% |
5.1 |
5.8 |
15 |
YOU Call 59.80
Exp: May 15, 2026
Last: 4.2
Chg.: 31.25%
SymbolYOU|20260515|59.80C
Delta0.4891
Imp Vol0.829
Bid3.9
Gamma0.0322
Theoretical4.2
Ask4.4
Theta-0.103
Intrinsic Value-1.41
Volume356
Vega0.0593
Time Value5.61
Open Interest604
Rho0.0158
Delta / Theta-4.7477
YOU Put 59.80
Exp: May 15, 2026
Last: 5.94
Chg.: -13.91%
SymbolYOU|20260515|59.80P
Delta-0.5181
Imp Vol0.7613
Bid5.1
Gamma0.0351
Theoretical5.45
Ask5.8
Theta-0.0927
Intrinsic Value1.41
Volume15
Vega0.0593
Time Value4.53
Open Interest7
Rho-0.0201
Delta / Theta5.5882
|
| 2.6 |
53.85% |
2.25 |
2.85 |
66 |
64.80 |
9 |
0% |
8 |
9.1 |
9 |
YOU Call 64.80
Exp: May 15, 2026
Last: 2.6
Chg.: 53.85%
SymbolYOU|20260515|64.80C
Delta0.3463
Imp Vol0.8418
Bid2.25
Gamma0.0294
Theoretical2.6
Ask2.85
Theta-0.0967
Intrinsic Value-6.41
Volume66
Vega0.0549
Time Value9.01
Open Interest150
Rho0.0115
Delta / Theta-3.58
YOU Put 64.80
Exp: May 15, 2026
Last: 9
Chg.: 0%
SymbolYOU|20260515|64.80P
Delta-0.6655
Imp Vol0.7971
Bid8
Gamma0.0307
Theoretical9
Ask9.1
Theta-0.0881
Intrinsic Value6.41
Volume9
Vega0.0541
Time Value2.59
Open Interest0
Rho-0.0255
Delta / Theta7.5551
|
| 1.26 |
32.63% |
1 |
1.65 |
21 |
69.80 |
0 |
0% |
11.4 |
13 |
0 |
YOU Call 69.80
Exp: May 15, 2026
Last: 1.26
Chg.: 32.63%
SymbolYOU|20260515|69.80C
Delta0.2093
Imp Vol0.784
Bid1
Gamma0.0246
Theoretical1.26
Ask1.65
Theta-0.0702
Intrinsic Value-11.41
Volume21
Vega0.0428
Time Value12.67
Open Interest155
Rho0.0072
Delta / Theta-2.9792
YOU Put 69.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|69.80P
Delta-0.8682
Imp Vol0.5984
Bid11.4
Gamma0.024
Theoretical12.2
Ask13
Theta-0.0374
Intrinsic Value11.41
Volume0
Vega0.0316
Time Value-11.41
Open Interest0
Rho-0.0284
Delta / Theta23.2093
|