| 0 |
0% |
33 |
36.6 |
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
Delta0.9805
Imp Vol2.3497
Bid33
Gamma0.0015
Theoretical34.8
Ask36.6
Theta-0.0325
Intrinsic Value35.01
Volume0
Vega0.006
Time Value-35.01
Open Interest2
Rho0.0068
Delta / Theta-30.1943
YOU Put 19.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|19.80P
Delta-0.0033
Imp Vol1.6764
Bid0
Gamma0.0005
Theoretical0.03
Ask0.05
Theta-0.0052
Intrinsic Value-35.01
Volume0
Vega0.0013
Time Value35.01
Open Interest66
Rho-0.0001
Delta / Theta0.6372
|
| 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% |
30 |
33.8 |
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
Delta0.9722
Imp Vol2.1787
Bid30
Gamma0.0022
Theoretical31.9
Ask33.8
Theta-0.0412
Intrinsic Value32.01
Volume0
Vega0.0081
Time Value-32.01
Open Interest0
Rho0.0085
Delta / Theta-23.5985
YOU Put 22.80
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolYOU|20260515|22.80P
Delta-0.0066
Imp Vol1.5842
Bid0
Gamma0.0009
Theoretical0.05
Ask0.1
Theta-0.0091
Intrinsic Value-32.01
Volume0
Vega0.0024
Time Value32.01
Open Interest37
Rho-0.0002
Delta / Theta0.7264
|
| 0 |
0% |
29 |
32.8 |
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
Delta0.971
Imp Vol2.0809
Bid29
Gamma0.0024
Theoretical30.9
Ask32.8
Theta-0.0409
Intrinsic Value31.01
Volume0
Vega0.0084
Time Value-31.01
Open Interest0
Rho0.0088
Delta / Theta-23.7365
YOU Put 23.80
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolYOU|20260515|23.80P
Delta-0.0293
Imp Vol2.1024
Bid0
Gamma0.0024
Theoretical0.38
Ask0.75
Theta-0.0434
Intrinsic Value-31.01
Volume0
Vega0.0087
Time Value31.06
Open Interest1,122
Rho-0.0011
Delta / Theta0.6739
|
|
54.81 |
Price @ Apr 24, 2026 08:19PM 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
|
| 2.26 |
18.95% |
2.1 |
2.25 |
8 |
59.80 |
7.3 |
-17.98% |
7.1 |
7.5 |
28 |
YOU Call 59.80
Exp: May 15, 2026
Last: 2.26
Chg.: 18.95%
SymbolYOU|20260515|59.80C
Delta0.3448
Imp Vol0.7998
Bid2.1
Gamma0.0353
Theoretical2.18
Ask2.25
Theta-0.0917
Intrinsic Value-4.99
Volume8
Vega0.048
Time Value7.25
Open Interest823
Rho0.0095
Delta / Theta-3.7592
YOU Put 59.80
Exp: May 15, 2026
Last: 7.3
Chg.: -17.98%
SymbolYOU|20260515|59.80P
Delta-0.6377
Imp Vol0.8029
Bid7.1
Gamma0.0355
Theoretical7.3
Ask7.5
Theta-0.0926
Intrinsic Value4.99
Volume28
Vega0.0492
Time Value2.31
Open Interest62
Rho-0.0203
Delta / Theta6.8891
|
| 1.1 |
4.76% |
1 |
1.15 |
5 |
64.80 |
9 |
0% |
10.4 |
11.9 |
0 |
YOU Call 64.80
Exp: May 15, 2026
Last: 1.1
Chg.: 4.76%
SymbolYOU|20260515|64.80C
Delta0.2056
Imp Vol0.7964
Bid1
Gamma0.0274
Theoretical1.1
Ask1.15
Theta-0.0705
Intrinsic Value-9.99
Volume5
Vega0.0371
Time Value11.09
Open Interest128
Rho0.0058
Delta / Theta-2.9137
YOU Put 64.80
Exp: May 15, 2026
Last: 9
Chg.: 0%
SymbolYOU|20260515|64.80P
Delta-0.8327
Imp Vol0.6972
Bid10.4
Gamma0.0276
Theoretical11.15
Ask11.9
Theta-0.0522
Intrinsic Value9.99
Volume0
Vega0.0325
Time Value-0.99
Open Interest9
Rho-0.0237
Delta / Theta15.9534
|
| 0.51 |
0% |
0.45 |
0.6 |
0 |
69.80 |
12.5 |
0% |
14.9 |
16.9 |
0 |
YOU Call 69.80
Exp: May 15, 2026
Last: 0.51
Chg.: 0%
SymbolYOU|20260515|69.80C
Delta0.1127
Imp Vol0.7956
Bid0.45
Gamma0.0184
Theoretical0.52
Ask0.6
Theta-0.0474
Intrinsic Value-14.99
Volume0
Vega0.0249
Time Value15.5
Open Interest169
Rho0.0032
Delta / Theta-2.3791
YOU Put 69.80
Exp: May 15, 2026
Last: 12.5
Chg.: 0%
SymbolYOU|20260515|69.80P
Delta-0.8903
Imp Vol0.7882
Bid14.9
Gamma0.0183
Theoretical15.9
Ask16.9
Theta-0.0436
Intrinsic Value14.99
Volume0
Vega0.0243
Time Value-2.49
Open Interest5
Rho-0.0248
Delta / Theta20.4115
|