| 0 |
0% |
103 |
112 |
0 |
0.50 |
0 |
0% |
0 |
0.32 |
0 |
ULTY Call 0.50
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNFLX|20260918|0.50C
Delta0
Imp Vol0
Bid103
Gamma0
Theoretical0
Ask112
Theta0
Intrinsic Value3.53
Volume0
Vega0
Time Value-3.53
Open Interest0
Rho0
Delta / Theta0
ULTY Put 0.50
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNFLX|20260918|0.50P
Delta-0.0144
Imp Vol3.2779
Bid0
Gamma0.0031
Theoretical0.32
Ask0.32
Theta-0.0007
Intrinsic Value-3.53
Volume0
Vega0.0013
Time Value3.53
Open Interest10
Rho-0.0024
Delta / Theta20.4136
|
| 0 |
0% |
102 |
111 |
0 |
1.00 |
0 |
0% |
0 |
0.32 |
0 |
ULTY Call 1.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNFLX|20260918|1.00C
Delta0
Imp Vol0
Bid102
Gamma0
Theoretical0
Ask111
Theta0
Intrinsic Value3.03
Volume0
Vega0
Time Value-3.03
Open Interest0
Rho0
Delta / Theta0
ULTY Put 1.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNFLX|20260918|1.00P
Delta-0.046
Imp Vol1.9303
Bid0
Gamma0.0139
Theoretical0.32
Ask0.32
Theta-0.0011
Intrinsic Value-3.03
Volume0
Vega0.0035
Time Value3.03
Open Interest10
Rho-0.0035
Delta / Theta41.8238
|
| 0 |
0% |
102 |
111 |
0 |
1.50 |
0 |
0% |
0 |
0.32 |
0 |
ULTY Call 1.50
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNFLX|20260918|1.50C
Delta0
Imp Vol0
Bid102
Gamma0
Theoretical0
Ask111
Theta0
Intrinsic Value2.53
Volume0
Vega0
Time Value-2.53
Open Interest0
Rho0
Delta / Theta0
ULTY Put 1.50
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNFLX|20260918|1.50P
Delta-0.0756
Imp Vol1.3963
Bid0
Gamma0.0283
Theoretical0.32
Ask0.32
Theta-0.0012
Intrinsic Value-2.53
Volume0
Vega0.0052
Time Value2.53
Open Interest10
Rho-0.0044
Delta / Theta64.8235
|
|
4.03 |
Price @ Nov 28, 2025 08:28PM GMT |
| 0 |
0% |
99 |
108 |
0 |
4.50 |
0 |
0% |
0 |
0.37 |
0 |
ULTY Call 4.50
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNFLX|20260918|4.50C
Delta0
Imp Vol0
Bid99
Gamma0
Theoretical0
Ask108
Theta0
Intrinsic Value-0.47
Volume0
Vega0
Time Value0.47
Open Interest0
Rho0
Delta / Theta0
ULTY Put 4.50
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNFLX|20260918|4.50P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.37
Theta0
Intrinsic Value0.47
Volume0
Vega0
Time Value-0.47
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
98 |
107 |
0 |
5.00 |
0.01 |
0% |
0 |
0.31 |
0 |
ULTY Call 5.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNFLX|20260918|5.00C
Delta0
Imp Vol0
Bid98
Gamma0
Theoretical0
Ask107
Theta0
Intrinsic Value-0.97
Volume0
Vega0
Time Value0.97
Open Interest0
Rho0
Delta / Theta0
ULTY Put 5.00
Exp: Sep 18, 2026
Last: 0.01
Chg.: 0%
SymbolNFLX|20260918|5.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.31
Theta0
Intrinsic Value0.97
Volume0
Vega0
Time Value-0.96
Open Interest10
Rho0
Delta / Theta0
|
| 0 |
0% |
93 |
103 |
0 |
10.00 |
0.01 |
0% |
0 |
0.24 |
0 |
ULTY Call 10.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNFLX|20260918|10.00C
Delta0
Imp Vol0
Bid93
Gamma0
Theoretical0
Ask103
Theta0
Intrinsic Value-5.97
Volume0
Vega0
Time Value5.97
Open Interest0
Rho0
Delta / Theta0
ULTY Put 10.00
Exp: Sep 18, 2026
Last: 0.01
Chg.: 0%
SymbolNFLX|20260918|10.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.24
Theta0
Intrinsic Value5.97
Volume0
Vega0
Time Value-5.96
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
6.9 |
8.5 |
0 |
19.00 |
0 |
0% |
0 |
0.75 |
0 |
ULTY Call 19.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolULTY|20260918|19.00C
Delta0.9142
Imp Vol1.1123
Bid6.9
Gamma0.0223
Theoretical7.7
Ask8.5
Theta-0.0279
Intrinsic Value7.39
Volume0
Vega0.0099
Time Value-7.39
Open Interest0
Rho0.0094
Delta / Theta-32.8104
ULTY Put 19.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolULTY|20260918|19.00P
Delta-0.0954
Imp Vol1.1746
Bid0
Gamma0.0228
Theoretical0.38
Ask0.75
Theta-0.0297
Intrinsic Value-7.39
Volume0
Vega0.0107
Time Value7.39
Open Interest4
Rho-0.0015
Delta / Theta3.2113
|
| 0 |
0% |
5.9 |
7.5 |
0 |
20.00 |
0 |
0% |
0 |
0.75 |
0 |
ULTY Call 20.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolULTY|20260918|20.00C
Delta0.9038
Imp Vol0.9762
Bid5.9
Gamma0.0276
Theoretical6.7
Ask7.5
Theta-0.0268
Intrinsic Value6.39
Volume0
Vega0.0108
Time Value-6.39
Open Interest0
Rho0.0098
Delta / Theta-33.7807
ULTY Put 20.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolULTY|20260918|20.00P
Delta-0.1071
Imp Vol1.0352
Bid0
Gamma0.0282
Theoretical0.38
Ask0.75
Theta-0.0284
Intrinsic Value-6.39
Volume0
Vega0.0117
Time Value6.39
Open Interest4
Rho-0.0017
Delta / Theta3.765
|
| 0 |
0% |
5.1 |
6.6 |
0 |
21.00 |
0 |
0% |
0 |
0.75 |
0 |
ULTY Call 21.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolULTY|20260918|21.00C
Delta0.8661
Imp Vol0.9619
Bid5.1
Gamma0.0355
Theoretical5.85
Ask6.6
Theta-0.0329
Intrinsic Value5.39
Volume0
Vega0.0136
Time Value-5.39
Open Interest0
Rho0.0098
Delta / Theta-26.2907
ULTY Put 21.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolULTY|20260918|21.00P
Delta-0.1214
Imp Vol0.9
Bid0
Gamma0.0355
Theoretical0.38
Ask0.75
Theta-0.027
Intrinsic Value-5.39
Volume0
Vega0.0127
Time Value5.39
Open Interest0
Rho-0.0019
Delta / Theta4.498
|
| 0.24 |
20% |
0.1 |
0.15 |
9 |
27.00 |
0 |
0% |
1.2 |
1.8 |
0 |
ULTY Call 27.00
Exp: Sep 18, 2026
Last: 0.24
Chg.: 20%
SymbolULTY|20260918|27.00C
Delta0.2502
Imp Vol0.1346
Bid0.1
Gamma0.3737
Theoretical0.13
Ask0.15
Theta-0.0071
Intrinsic Value-0.61
Volume9
Vega0.0201
Time Value0.85
Open Interest296
Rho0.0037
Delta / Theta-35.3188
ULTY Put 27.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolULTY|20260918|27.00P
Delta-0.5605
Imp Vol0.4608
Bid1.2
Gamma0.1361
Theoretical1.5
Ask1.8
Theta-0.026
Intrinsic Value0.61
Volume0
Vega0.0249
Time Value-0.61
Open Interest15
Rho-0.0077
Delta / Theta21.5671
|
| 0.05 |
0% |
0 |
0.05 |
0 |
28.00 |
0 |
0% |
1.75 |
2.7 |
0 |
ULTY Call 28.00
Exp: Sep 18, 2026
Last: 0.05
Chg.: 0%
SymbolULTY|20260918|28.00C
Delta0.0599
Imp Vol0.1554
Bid0
Gamma0.1212
Theoretical0.03
Ask0.05
Theta-0.0029
Intrinsic Value-1.61
Volume0
Vega0.0075
Time Value1.66
Open Interest80
Rho0.0009
Delta / Theta-20.4047
ULTY Put 28.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolULTY|20260918|28.00P
Delta-0.6741
Imp Vol0.4876
Bid1.75
Gamma0.1178
Theoretical2.23
Ask2.7
Theta-0.0248
Intrinsic Value1.61
Volume0
Vega0.0227
Time Value-1.61
Open Interest9
Rho-0.009
Delta / Theta27.1311
|
| 0 |
0% |
0 |
0.1 |
0 |
29.00 |
3.11 |
0% |
2.5 |
4.4 |
0 |
ULTY Call 29.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolULTY|20260918|29.00C
Delta0.0704
Imp Vol0.2599
Bid0
Gamma0.0821
Theoretical0.05
Ask0.1
Theta-0.0055
Intrinsic Value-2.61
Volume0
Vega0.0085
Time Value2.61
Open Interest10
Rho0.001
Delta / Theta-12.9091
ULTY Put 29.00
Exp: Sep 18, 2026
Last: 3.11
Chg.: 0%
SymbolULTY|20260918|29.00P
Delta-0.682
Imp Vol0.7078
Bid2.5
Gamma0.0802
Theoretical3.45
Ask4.4
Theta-0.0363
Intrinsic Value2.61
Volume0
Vega0.0225
Time Value0.5
Open Interest145
Rho-0.0097
Delta / Theta18.8011
|