| 0 |
0% |
9 |
11.9 |
0 |
2.50 |
0 |
0% |
0 |
0.05 |
0 |
HGTY Call 2.50
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|2.50C
Delta0.9891
Imp Vol6.3952
Bid9
Gamma0.0025
Theoretical10.45
Ask11.9
Theta-0.0236
Intrinsic Value10.42
Volume0
Vega0.0005
Time Value-10.42
Open Interest7
Rho0.0004
Delta / Theta-41.9629
HGTY Put 2.50
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|2.50P
Delta-0.006
Imp Vol5.5771
Bid0
Gamma0.0017
Theoretical0.03
Ask0.05
Theta-0.0121
Intrinsic Value-10.42
Volume0
Vega0.0003
Time Value10.42
Open Interest0
Rho0
Delta / Theta0.4967
|
| 0 |
0% |
6.5 |
9.4 |
0 |
5.00 |
0 |
0% |
0 |
0.05 |
0 |
HGTY Call 5.00
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|5.00C
Delta0.981
Imp Vol3.7748
Bid6.5
Gamma0.0069
Theoretical7.95
Ask9.4
Theta-0.0228
Intrinsic Value7.92
Volume0
Vega0.0008
Time Value-7.92
Open Interest5
Rho0.0009
Delta / Theta-43.0101
HGTY Put 5.00
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|5.00P
Delta-0.0107
Imp Vol3.2996
Bid0
Gamma0.0048
Theoretical0.03
Ask0.05
Theta-0.0118
Intrinsic Value-7.92
Volume0
Vega0.0005
Time Value7.92
Open Interest0
Rho0
Delta / Theta0.9
|
| 0 |
0% |
4 |
6.9 |
0 |
7.50 |
0 |
0% |
0 |
0.75 |
0 |
HGTY Call 7.50
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|7.50C
Delta0.9693
Imp Vol2.2869
Bid4
Gamma0.017
Theoretical5.45
Ask6.9
Theta-0.0209
Intrinsic Value5.42
Volume0
Vega0.0012
Time Value-5.42
Open Interest0
Rho0.0014
Delta / Theta-46.309
HGTY Put 7.50
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|7.50P
Delta-0.0953
Imp Vol3.7255
Bid0
Gamma0.0255
Theoretical0.38
Ask0.75
Theta-0.0803
Intrinsic Value-5.42
Volume0
Vega0.003
Time Value5.42
Open Interest1
Rho-0.0003
Delta / Theta1.1862
|
|
12.92 |
Price @ Aug 14, 2026 05:56PM GMT |
| 0 |
0% |
0 |
0.75 |
0 |
15.00 |
0 |
0% |
1.65 |
2.6 |
0 |
HGTY Call 15.00
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|15.00C
Delta0.261
Imp Vol1.4689
Bid0
Gamma0.124
Theoretical0.38
Ask0.75
Theta-0.0612
Intrinsic Value-2.08
Volume0
Vega0.0058
Time Value2.08
Open Interest103
Rho0.0006
Delta / Theta-4.2672
HGTY Put 15.00
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|15.00P
Delta-0.9563
Imp Vol0.6341
Bid1.65
Gamma0.0838
Theoretical2.13
Ask2.6
Theta-0.0067
Intrinsic Value2.08
Volume0
Vega0.0016
Time Value-2.08
Open Interest1
Rho-0.0014
Delta / Theta142.6856
|
| 0 |
0% |
0 |
0.75 |
0 |
17.50 |
0 |
0% |
3.1 |
6 |
0 |
HGTY Call 17.50
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|17.50C
Delta0.1972
Imp Vol2.1951
Bid0
Gamma0.0708
Theoretical0.38
Ask0.75
Theta-0.0779
Intrinsic Value-4.58
Volume0
Vega0.005
Time Value4.58
Open Interest0
Rho0.0004
Delta / Theta-2.5312
HGTY Put 17.50
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|17.50P
Delta-0.9788
Imp Vol1.072
Bid3.1
Gamma0.0273
Theoretical4.62
Ask6
Theta-0.0062
Intrinsic Value4.58
Volume0
Vega0.0009
Time Value-4.58
Open Interest0
Rho-0.0013
Delta / Theta158.5613
|
| 0 |
0% |
0 |
0.75 |
0 |
20.00 |
0 |
0% |
5.6 |
8.5 |
0 |
HGTY Call 20.00
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|20.00C
Delta0.1685
Imp Vol2.7525
Bid0
Gamma0.0512
Theoretical0.38
Ask0.75
Theta-0.0885
Intrinsic Value-7.08
Volume0
Vega0.0045
Time Value7.08
Open Interest53
Rho0.0003
Delta / Theta-1.9042
HGTY Put 20.00
Exp: Aug 21, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260821|20.00P
Delta-0.9832
Imp Vol1.4543
Bid5.6
Gamma0.0165
Theoretical7.12
Ask8.5
Theta-0.0069
Intrinsic Value7.08
Volume0
Vega0.0007
Time Value-7.08
Open Interest0
Rho-0.0015
Delta / Theta142.762
|
| 161.9 |
0% |
160.6 |
164.15 |
0 |
120.00 |
0.49 |
0% |
0.33 |
0.42 |
0 |
HGTY Call 120.00
Exp: Aug 21, 2026
Last: 161.9
Chg.: 0%
SymbolAAPL|20260821|120.00C
Delta0
Imp Vol0
Bid160.6
Gamma0
Theoretical0
Ask164.15
Theta0
Intrinsic Value-106.57
Volume0
Vega0
Time Value268.47
Open Interest5
Rho0
Delta / Theta0
HGTY Put 120.00
Exp: Aug 21, 2026
Last: 0.49
Chg.: 0%
SymbolAAPL|20260821|120.00P
Delta0
Imp Vol0
Bid0.33
Gamma0
Theoretical0
Ask0.42
Theta0
Intrinsic Value106.57
Volume0
Vega0
Time Value-106.08
Open Interest547
Rho0
Delta / Theta0
|
| 156.39 |
0% |
155.8 |
159.1 |
0 |
125.00 |
0.53 |
0% |
0.39 |
0.47 |
0 |
HGTY Call 125.00
Exp: Aug 21, 2026
Last: 156.39
Chg.: 0%
SymbolAAPL|20260821|125.00C
Delta0
Imp Vol0
Bid155.8
Gamma0
Theoretical0
Ask159.1
Theta0
Intrinsic Value-111.57
Volume0
Vega0
Time Value267.96
Open Interest75
Rho0
Delta / Theta0
HGTY Put 125.00
Exp: Aug 21, 2026
Last: 0.53
Chg.: 0%
SymbolAAPL|20260821|125.00P
Delta0
Imp Vol0
Bid0.39
Gamma0
Theoretical0
Ask0.47
Theta0
Intrinsic Value111.57
Volume0
Vega0
Time Value-111.04
Open Interest30
Rho0
Delta / Theta0
|
| 124.17 |
0% |
136.65 |
139.75 |
0 |
145.00 |
1.02 |
0% |
0.7 |
0.79 |
0 |
HGTY Call 145.00
Exp: Aug 21, 2026
Last: 124.17
Chg.: 0%
SymbolAAPL|20260821|145.00C
Delta0
Imp Vol0
Bid136.65
Gamma0
Theoretical0
Ask139.75
Theta0
Intrinsic Value-131.57
Volume0
Vega0
Time Value255.74
Open Interest18
Rho0
Delta / Theta0
HGTY Put 145.00
Exp: Aug 21, 2026
Last: 1.02
Chg.: 0%
SymbolAAPL|20260821|145.00P
Delta0
Imp Vol0
Bid0.7
Gamma0
Theoretical0
Ask0.79
Theta0
Intrinsic Value131.57
Volume0
Vega0
Time Value-130.55
Open Interest18
Rho0
Delta / Theta0
|