6.65 |
6.65% |
6.5 |
6.65 |
3,911 |
185.00 |
0.09 |
0.09% |
0.08 |
0.09 |
4,855 |
AAPL Call 185.00
Exp: May 31, 2024
Last: 6.65
Chg.: 6.65%
SymbolAAPL|20240531|185.00C
Delta0.9102
Imp Vol0.2841
Bid6.5
Gamma0.0329
Theoretical6.65
Ask6.65
Theta-0.1551
Intrinsic Value6.62
Volume3,911
Vega0.0281
Time Value0.03
Open Interest21,399
Rho0.0138
Delta / Theta-5.8689
AAPL Put 185.00
Exp: May 31, 2024
Last: 0.09
Chg.: 0.09%
SymbolAAPL|20240531|185.00P
Delta-0.0522
Imp Vol0.234
Bid0.08
Gamma0.0263
Theoretical0.09
Ask0.09
Theta-0.071
Intrinsic Value-6.62
Volume4,855
Vega0.0185
Time Value6.71
Open Interest13,063
Rho-0.0008
Delta / Theta0.7354
|
4.28 |
4.28% |
4.15 |
4.3 |
1,945 |
187.50 |
0.24 |
0.24% |
0.23 |
0.25 |
8,435 |
AAPL Call 187.50
Exp: May 31, 2024
Last: 4.28
Chg.: 4.28%
SymbolAAPL|20240531|187.50C
Delta0.842
Imp Vol0.2315
Bid4.15
Gamma0.0601
Theoretical4.28
Ask4.3
Theta-0.1821
Intrinsic Value4.12
Volume1,945
Vega0.0419
Time Value0.16
Open Interest9,693
Rho0.0129
Delta / Theta-4.6234
AAPL Put 187.50
Exp: May 31, 2024
Last: 0.24
Chg.: 0.24%
SymbolAAPL|20240531|187.50P
Delta-0.1319
Imp Vol0.207
Bid0.23
Gamma0.0596
Theoretical0.24
Ask0.25
Theta-0.1248
Intrinsic Value-4.12
Volume8,435
Vega0.0371
Time Value4.36
Open Interest10,889
Rho-0.0019
Delta / Theta1.057
|
2.2 |
2.2% |
2.21 |
2.26 |
18,320 |
190.00 |
0.74 |
0.74% |
0.71 |
0.73 |
26,158 |
AAPL Call 190.00
Exp: May 31, 2024
Last: 2.2
Chg.: 2.2%
SymbolAAPL|20240531|190.00C
Delta0.6636
Imp Vol0.2023
Bid2.21
Gamma0.104
Theoretical2.235
Ask2.26
Theta-0.2299
Intrinsic Value1.62
Volume18,320
Vega0.0633
Time Value0.58
Open Interest20,948
Rho0.0103
Delta / Theta-2.8869
AAPL Put 190.00
Exp: May 31, 2024
Last: 0.74
Chg.: 0.74%
SymbolAAPL|20240531|190.00P
Delta-0.3287
Imp Vol0.1908
Bid0.71
Gamma0.1095
Theoretical0.72
Ask0.73
Theta-0.192
Intrinsic Value-1.62
Volume26,158
Vega0.0627
Time Value2.36
Open Interest18,666
Rho-0.0047
Delta / Theta1.712
|
|
191.62 |
Price @ May 28, 2024 15:09 GMT |
0.89 |
0.89% |
0.9 |
0.92 |
66,361 |
192.50 |
1.93 |
1.93% |
1.87 |
1.92 |
7,473 |
AAPL Call 192.50
Exp: May 31, 2024
Last: 0.89
Chg.: 0.89%
SymbolAAPL|20240531|192.50C
Delta0.3831
Imp Vol0.1979
Bid0.9
Gamma0.1112
Theoretical0.91
Ask0.92
Theta-0.2279
Intrinsic Value-0.88
Volume66,361
Vega0.0662
Time Value1.77
Open Interest20,417
Rho0.006
Delta / Theta-1.6812
AAPL Put 192.50
Exp: May 31, 2024
Last: 1.93
Chg.: 1.93%
SymbolAAPL|20240531|192.50P
Delta-0.6274
Imp Vol0.1862
Bid1.87
Gamma0.1225
Theoretical1.895
Ask1.92
Theta-0.1905
Intrinsic Value0.88
Volume7,473
Vega0.0656
Time Value1.05
Open Interest3,309
Rho-0.0081
Delta / Theta3.2939
|
0.31 |
0.31% |
0.3 |
0.31 |
53,685 |
195.00 |
3.77 |
3.77% |
3.75 |
3.95 |
1,580 |
AAPL Call 195.00
Exp: May 31, 2024
Last: 0.31
Chg.: 0.31%
SymbolAAPL|20240531|195.00C
Delta0.1648
Imp Vol0.2062
Bid0.3
Gamma0.0693
Theoretical0.31
Ask0.31
Theta-0.152
Intrinsic Value-3.38
Volume53,685
Vega0.043
Time Value3.69
Open Interest29,948
Rho0.0026
Delta / Theta-1.0843
AAPL Put 195.00
Exp: May 31, 2024
Last: 3.77
Chg.: 3.77%
SymbolAAPL|20240531|195.00P
Delta-0.8792
Imp Vol0.1775
Bid3.75
Gamma0.067
Theoretical3.77
Ask3.95
Theta-0.0885
Intrinsic Value3.38
Volume1,580
Vega0.0346
Time Value0.39
Open Interest2,432
Rho-0.0086
Delta / Theta9.9334
|
0.11 |
0.11% |
0.1 |
0.11 |
9,142 |
197.50 |
5.6 |
5.6% |
6.05 |
6.3 |
141 |
AAPL Call 197.50
Exp: May 31, 2024
Last: 0.11
Chg.: 0.11%
SymbolAAPL|20240531|197.50C
Delta0.065
Imp Vol0.2253
Bid0.1
Gamma0.0324
Theoretical0.11
Ask0.11
Theta-0.0842
Intrinsic Value-5.88
Volume9,142
Vega0.022
Time Value5.99
Open Interest10,776
Rho0.001
Delta / Theta-0.7717
AAPL Put 197.50
Exp: May 31, 2024
Last: 5.6
Chg.: 5.6%
SymbolAAPL|20240531|197.50P
Delta-0.9523
Imp Vol0.2156
Bid6.05
Gamma0.0277
Theoretical6.175
Ask6.3
Theta-0.05
Intrinsic Value5.88
Volume141
Vega0.0169
Time Value-0.28
Open Interest591
Rho-0.0066
Delta / Theta19.0464
|