6.65 |
6.65% |
6.4 |
6.8 |
2,021 |
167.50 |
0.04 |
0.04% |
0.03 |
0.04 |
3,840 |
GOOGL Call 167.50
Exp: May 17, 2024
Last: 6.65
Chg.: 6.65%
SymbolGOOGL|20240517|167.50C
Delta0.9471
Imp Vol0.4705
Bid6.4
Gamma0.0253
Theoretical6.8
Ask6.8
Theta-0.2561
Intrinsic Value7.08
Volume2,021
Vega0.0098
Time Value-0.43
Open Interest6,897
Rho0.0043
Delta / Theta-3.698
GOOGL Put 167.50
Exp: May 17, 2024
Last: 0.04
Chg.: 0.04%
SymbolGOOGL|20240517|167.50P
Delta-0.0286
Imp Vol0.3991
Bid0.03
Gamma0.0181
Theoretical0.04
Ask0.04
Theta-0.119
Intrinsic Value-7.08
Volume3,840
Vega0.0059
Time Value7.12
Open Interest11,292
Rho-0.0001
Delta / Theta0.2399
|
4.25 |
4.25% |
4.1 |
4.4 |
5,262 |
170.00 |
0.06 |
0.06% |
0.06 |
0.07 |
18,041 |
GOOGL Call 170.00
Exp: May 17, 2024
Last: 4.25
Chg.: 4.25%
SymbolGOOGL|20240517|170.00C
Delta0.9559
Imp Vol0.2769
Bid4.1
Gamma0.0372
Theoretical4.25
Ask4.4
Theta-0.1423
Intrinsic Value4.58
Volume5,262
Vega0.0084
Time Value-0.33
Open Interest13,879
Rho0.0044
Delta / Theta-6.7191
GOOGL Put 170.00
Exp: May 17, 2024
Last: 0.06
Chg.: 0.06%
SymbolGOOGL|20240517|170.00P
Delta-0.0533
Imp Vol0.2927
Bid0.06
Gamma0.041
Theoretical0.06
Ask0.07
Theta-0.1446
Intrinsic Value-4.58
Volume18,041
Vega0.0098
Time Value4.64
Open Interest8,572
Rho-0.0002
Delta / Theta0.3687
|
1.94 |
1.94% |
1.9 |
2 |
12,069 |
172.50 |
0.26 |
0.26% |
0.24 |
0.27 |
19,981 |
GOOGL Call 172.50
Exp: May 17, 2024
Last: 1.94
Chg.: 1.94%
SymbolGOOGL|20240517|172.50C
Delta0.798
Imp Vol0.2285
Bid1.9
Gamma0.1362
Theoretical1.94
Ask2
Theta-0.3155
Intrinsic Value2.08
Volume12,069
Vega0.0255
Time Value-0.14
Open Interest11,997
Rho0.0037
Delta / Theta-2.5294
GOOGL Put 172.50
Exp: May 17, 2024
Last: 0.26
Chg.: 0.26%
SymbolGOOGL|20240517|172.50P
Delta-0.2117
Imp Vol0.2379
Bid0.24
Gamma0.1346
Theoretical0.26
Ask0.27
Theta-0.3114
Intrinsic Value-2.08
Volume19,981
Vega0.0262
Time Value2.34
Open Interest2,722
Rho-0.0009
Delta / Theta0.6798
|
|
174.58 |
Price @ May 17, 2024 01:49PM GMT |
0.45 |
0.45% |
0.46 |
0.49 |
32,317 |
175.00 |
1.3 |
1.3% |
1.23 |
1.3 |
8,328 |
GOOGL Call 175.00
Exp: May 17, 2024
Last: 0.45
Chg.: 0.45%
SymbolGOOGL|20240517|175.00C
Delta0.3501
Imp Vol0.2242
Bid0.46
Gamma0.1826
Theoretical0.475
Ask0.49
Theta-0.3901
Intrinsic Value-0.42
Volume32,317
Vega0.0335
Time Value0.87
Open Interest19,203
Rho0.0016
Delta / Theta-0.8974
GOOGL Put 175.00
Exp: May 17, 2024
Last: 1.3
Chg.: 1.3%
SymbolGOOGL|20240517|175.00P
Delta-0.6461
Imp Vol0.2324
Bid1.23
Gamma0.1804
Theoretical1.3
Ask1.3
Theta-0.3829
Intrinsic Value0.42
Volume8,328
Vega0.0336
Time Value0.88
Open Interest1,319
Rho-0.0026
Delta / Theta1.6874
|
0.08 |
0.08% |
0.06 |
0.08 |
10,400 |
177.50 |
3.35 |
3.35% |
3.05 |
3.6 |
199 |
GOOGL Call 177.50
Exp: May 17, 2024
Last: 0.08
Chg.: 0.08%
SymbolGOOGL|20240517|177.50C
Delta0.0779
Imp Vol0.2529
Bid0.06
Gamma0.0636
Theoretical0.08
Ask0.08
Theta-0.1711
Intrinsic Value-2.92
Volume10,400
Vega0.0132
Time Value3
Open Interest34,378
Rho0.0004
Delta / Theta-0.4551
GOOGL Put 177.50
Exp: May 17, 2024
Last: 3.35
Chg.: 3.35%
SymbolGOOGL|20240517|177.50P
Delta-0.951
Imp Vol0.2233
Bid3.05
Gamma0.0517
Theoretical3.35
Ask3.6
Theta-0.0907
Intrinsic Value2.92
Volume199
Vega0.0091
Time Value0.43
Open Interest96
Rho-0.0023
Delta / Theta10.4876
|
0.02 |
0.02% |
0.02 |
0.04 |
3,242 |
180.00 |
5.55 |
5.55% |
5.1 |
6.5 |
34 |
GOOGL Call 180.00
Exp: May 17, 2024
Last: 0.02
Chg.: 0.02%
SymbolGOOGL|20240517|180.00C
Delta0.0198
Imp Vol0.305
Bid0.02
Gamma0.0174
Theoretical0.02
Ask0.04
Theta-0.0679
Intrinsic Value-5.42
Volume3,242
Vega0.0044
Time Value5.44
Open Interest16,682
Rho0.0001
Delta / Theta-0.2924
GOOGL Put 180.00
Exp: May 17, 2024
Last: 5.55
Chg.: 5.55%
SymbolGOOGL|20240517|180.00P
Delta-0.8039
Imp Vol0.7221
Bid5.1
Gamma0.0424
Theoretical6.5
Ask6.5
Theta-0.9002
Intrinsic Value5.42
Volume34
Vega0.025
Time Value0.13
Open Interest1
Rho-0.0031
Delta / Theta0.893
|