7.14 |
7.14% |
6.85 |
7.2 |
601 |
167.50 |
0.26 |
0.26% |
0.26 |
0.27 |
12,067 |
TSLA Call 167.50
Exp: May 10, 2024
Last: 7.14
Chg.: 7.14%
SymbolTSLA|20240510|167.50C
Delta0.8068
Imp Vol0.837
Bid6.85
Gamma0.036
Theoretical7.14
Ask7.2
Theta-1.0631
Intrinsic Value6.34
Volume601
Vega0.0249
Time Value0.8
Open Interest1,803
Rho0.0036
Delta / Theta-0.7589
TSLA Put 167.50
Exp: May 10, 2024
Last: 0.26
Chg.: 0.26%
SymbolTSLA|20240510|167.50P
Delta-0.1041
Imp Vol0.5679
Bid0.26
Gamma0.035
Theoretical0.26
Ask0.27
Theta-0.4643
Intrinsic Value-6.34
Volume12,067
Vega0.0164
Time Value6.6
Open Interest8,300
Rho-0.0005
Delta / Theta0.2242
|
4.75 |
4.75% |
4.7 |
4.8 |
5,187 |
170.00 |
0.55 |
0.55% |
0.55 |
0.56 |
33,319 |
TSLA Call 170.00
Exp: May 10, 2024
Last: 4.75
Chg.: 4.75%
SymbolTSLA|20240510|170.00C
Delta0.7445
Imp Vol0.6617
Bid4.7
Gamma0.0534
Theoretical4.75
Ask4.8
Theta-0.9855
Intrinsic Value3.84
Volume5,187
Vega0.0292
Time Value0.91
Open Interest3,931
Rho0.0034
Delta / Theta-0.7555
TSLA Put 170.00
Exp: May 10, 2024
Last: 0.55
Chg.: 0.55%
SymbolTSLA|20240510|170.00P
Delta-0.2042
Imp Vol0.5205
Bid0.55
Gamma0.0599
Theoretical0.55
Ask0.56
Theta-0.6663
Intrinsic Value-3.84
Volume33,319
Vega0.0258
Time Value4.39
Open Interest30,311
Rho-0.0009
Delta / Theta0.3065
|
2.86 |
2.86% |
2.84 |
2.89 |
9,397 |
172.50 |
1.17 |
1.17% |
1.16 |
1.17 |
43,207 |
TSLA Call 172.50
Exp: May 10, 2024
Last: 2.86
Chg.: 2.86%
SymbolTSLA|20240510|172.50C
Delta0.6024
Imp Vol0.5924
Bid2.84
Gamma0.0716
Theoretical2.86
Ask2.89
Theta-1.0541
Intrinsic Value1.34
Volume9,397
Vega0.0351
Time Value1.52
Open Interest4,938
Rho0.0028
Delta / Theta-0.5715
TSLA Put 172.50
Exp: May 10, 2024
Last: 1.17
Chg.: 1.17%
SymbolTSLA|20240510|172.50P
Delta-0.3779
Imp Vol0.4831
Bid1.16
Gamma0.0866
Theoretical1.17
Ask1.17
Theta-0.8264
Intrinsic Value-1.34
Volume43,207
Vega0.0346
Time Value2.51
Open Interest13,924
Rho-0.0016
Delta / Theta0.4572
|
|
173.84 |
Price @ May 09, 2024 15:04 GMT |
1.49 |
1.49% |
1.49 |
1.5 |
54,959 |
175.00 |
2.27 |
2.27% |
2.28 |
2.32 |
27,678 |
TSLA Call 175.00
Exp: May 10, 2024
Last: 1.49
Chg.: 1.49%
SymbolTSLA|20240510|175.00C
Delta0.4132
Imp Vol0.5574
Bid1.49
Gamma0.0768
Theoretical1.49
Ask1.5
Theta-0.9976
Intrinsic Value-1.16
Volume54,959
Vega0.0354
Time Value2.65
Open Interest13,536
Rho0.0019
Delta / Theta-0.4142
TSLA Put 175.00
Exp: May 10, 2024
Last: 2.27
Chg.: 2.27%
SymbolTSLA|20240510|175.00P
Delta-0.6103
Imp Vol0.449
Bid2.28
Gamma0.0941
Theoretical2.3
Ask2.32
Theta-0.7697
Intrinsic Value1.16
Volume27,678
Vega0.0349
Time Value1.11
Open Interest16,827
Rho-0.0025
Delta / Theta0.793
|
0.7 |
0.7% |
0.69 |
0.71 |
22,613 |
177.50 |
4 |
4% |
3.9 |
4.1 |
2,284 |
TSLA Call 177.50
Exp: May 10, 2024
Last: 0.7
Chg.: 0.7%
SymbolTSLA|20240510|177.50C
Delta0.2392
Imp Vol0.5547
Bid0.69
Gamma0.0615
Theoretical0.7
Ask0.71
Theta-0.7888
Intrinsic Value-3.66
Volume22,613
Vega0.0282
Time Value4.36
Open Interest13,528
Rho0.0011
Delta / Theta-0.3032
TSLA Put 177.50
Exp: May 10, 2024
Last: 4
Chg.: 4%
SymbolTSLA|20240510|177.50P
Delta-0.8405
Imp Vol0.4007
Bid3.9
Gamma0.067
Theoretical4
Ask4.1
Theta-0.4258
Intrinsic Value3.66
Volume2,284
Vega0.0221
Time Value0.34
Open Interest8,142
Rho-0.0031
Delta / Theta1.9737
|
0.3 |
0.3% |
0.3 |
0.31 |
24,573 |
180.00 |
6.03 |
6.03% |
6 |
6.2 |
1,989 |
TSLA Call 180.00
Exp: May 10, 2024
Last: 0.3
Chg.: 0.3%
SymbolTSLA|20240510|180.00C
Delta0.1204
Imp Vol0.563
Bid0.3
Gamma0.0392
Theoretical0.3
Ask0.31
Theta-0.5166
Intrinsic Value-6.16
Volume24,573
Vega0.0182
Time Value6.46
Open Interest28,612
Rho0.0006
Delta / Theta-0.2332
TSLA Put 180.00
Exp: May 10, 2024
Last: 6.03
Chg.: 6.03%
SymbolTSLA|20240510|180.00P
Delta0
Imp Vol0
Bid6
Gamma0
Theoretical0
Ask6.2
Theta0
Intrinsic Value6.16
Volume1,989
Vega0
Time Value-0.13
Open Interest24,776
Rho0
Delta / Theta0
|