9.71 |
0% |
8.95 |
9.65 |
0 |
2.82 |
0.01 |
0% |
0 |
0.01 |
0 |
F Call 2.82
Exp: May 17, 2024
Last: 9.71
Chg.: 0%
SymbolF|20240517|2.82C
Delta0.9907
Imp Vol8.2453
Bid8.95
Gamma0.0027
Theoretical9.65
Ask9.65
Theta-0.0374
Intrinsic Value9.62
Volume0
Vega0.0003
Time Value0.09
Open Interest0
Rho0.0001
Delta / Theta-26.4904
F Put 2.82
Exp: May 17, 2024
Last: 0.01
Chg.: 0%
SymbolF|20240517|2.82P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-9.62
Volume0
Vega0
Time Value9.63
Open Interest1
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
3.00 |
0 |
0% |
0 |
0 |
0 |
F Call 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolF|20240517|3.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value9.14
Volume0
Vega0
Time Value-9.14
Open Interest0
Rho0
Delta / Theta0
F Put 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolF|20240517|3.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-9.14
Volume0
Vega0
Time Value9.14
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
8.45 |
8.65 |
0 |
3.82 |
0 |
0% |
0 |
0.01 |
0 |
F Call 3.82
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolF|20240517|3.82C
Delta0.9882
Imp Vol6.6128
Bid8.45
Gamma0.0041
Theoretical8.65
Ask8.65
Theta-0.037
Intrinsic Value8.62
Volume0
Vega0.0003
Time Value-8.62
Open Interest0
Rho0.0002
Delta / Theta-26.6847
F Put 3.82
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolF|20240517|3.82P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-8.62
Volume0
Vega0
Time Value8.62
Open Interest0
Rho0
Delta / Theta0
|
7.49 |
0% |
7.05 |
7.65 |
0 |
4.82 |
0 |
0% |
0 |
0.01 |
0 |
F Call 4.82
Exp: May 17, 2024
Last: 7.49
Chg.: 0%
SymbolF|20240517|4.82C
Delta0.9855
Imp Vol5.3837
Bid7.05
Gamma0.006
Theoretical7.65
Ask7.65
Theta-0.0363
Intrinsic Value7.62
Volume0
Vega0.0004
Time Value-0.13
Open Interest1
Rho0.0003
Delta / Theta-27.1342
F Put 4.82
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolF|20240517|4.82P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-7.62
Volume0
Vega0
Time Value7.62
Open Interest0
Rho0
Delta / Theta0
|
|
12.44 |
Price @ May 14, 2024 07:19PM GMT |
0.12 |
33.33% |
0.11 |
0.12 |
16,665 |
12.50 |
0.18 |
-28% |
0.11 |
0.21 |
3,466 |
F Call 12.50
Exp: May 17, 2024
Last: 0.12
Chg.: 33.33%
SymbolF|20240517|12.50C
Delta0.442
Imp Vol0.3278
Bid0.11
Gamma1.0675
Theoretical0.12
Ask0.12
Theta-0.0244
Intrinsic Value-0.06
Volume16,665
Vega0.0044
Time Value0.18
Open Interest22,843
Rho0.0004
Delta / Theta-18.1241
F Put 12.50
Exp: May 17, 2024
Last: 0.18
Chg.: -28%
SymbolF|20240517|12.50P
Delta-0.5575
Imp Vol0.3292
Bid0.11
Gamma1.0636
Theoretical0.18
Ask0.21
Theta-0.0243
Intrinsic Value0.06
Volume3,466
Vega0.0045
Time Value0.12
Open Interest10,262
Rho-0.0005
Delta / Theta22.9479
|
0.03 |
0% |
0.03 |
0.04 |
6,109 |
12.82 |
0.42 |
-17.65% |
0.38 |
0.54 |
1,216 |
F Call 12.82
Exp: May 17, 2024
Last: 0.03
Chg.: 0%
SymbolF|20240517|12.82C
Delta0.1578
Imp Vol0.3255
Bid0.03
Gamma0.6567
Theoretical0.03
Ask0.04
Theta-0.0148
Intrinsic Value-0.38
Volume6,109
Vega0.0027
Time Value0.41
Open Interest53,452
Rho0.0002
Delta / Theta-10.6765
F Put 12.82
Exp: May 17, 2024
Last: 0.42
Chg.: -17.65%
SymbolF|20240517|12.82P
Delta-0.8152
Imp Vol0.3627
Bid0.38
Gamma0.6522
Theoretical0.42
Ask0.54
Theta-0.018
Intrinsic Value0.38
Volume1,216
Vega0.003
Time Value0.04
Open Interest23,498
Rho-0.0007
Delta / Theta45.3433
|
0.02 |
100% |
0.02 |
0.03 |
5,985 |
13.00 |
0.59 |
-11.94% |
0.5 |
0.96 |
206 |
F Call 13.00
Exp: May 17, 2024
Last: 0.02
Chg.: 100%
SymbolF|20240517|13.00C
Delta0.101
Imp Vol0.3753
Bid0.02
Gamma0.4175
Theoretical0.02
Ask0.03
Theta-0.0125
Intrinsic Value-0.56
Volume5,985
Vega0.002
Time Value0.58
Open Interest19,021
Rho0.0001
Delta / Theta-8.0873
F Put 13.00
Exp: May 17, 2024
Last: 0.59
Chg.: -11.94%
SymbolF|20240517|13.00P
Delta-0.8698
Imp Vol0.424
Bid0.5
Gamma0.443
Theoretical0.59
Ask0.96
Theta-0.0166
Intrinsic Value0.56
Volume206
Vega0.0024
Time Value0.03
Open Interest1,536
Rho-0.0007
Delta / Theta52.2523
|