6.6 |
6.6% |
6.45 |
6.55 |
807 |
252.50 |
1.01 |
1.01% |
1 |
1.02 |
6,714 |
AAPL Call 252.50
Exp: Oct 10, 2025
Last: 6.6
Chg.: 6.6%
SymbolAAPL|20251010|252.50C
Delta0.7669
Imp Vol0.2853
Bid6.45
Gamma0.0397
Theoretical6.5
Ask6.55
Theta-0.3136
Intrinsic Value5.36
Volume807
Vega0.0826
Time Value1.24
Open Interest4,600
Rho0.021
Delta / Theta-2.4451
AAPL Put 252.50
Exp: Oct 10, 2025
Last: 1.01
Chg.: 1.01%
SymbolAAPL|20251010|252.50P
Delta-0.2284
Imp Vol0.2785
Bid1
Gamma0.0403
Theoretical1.01
Ask1.02
Theta-0.2787
Intrinsic Value-5.36
Volume6,714
Vega0.0816
Time Value6.37
Open Interest7,365
Rho-0.006
Delta / Theta0.8196
|
4.64 |
4.64% |
4.6 |
4.7 |
4,138 |
255.00 |
1.66 |
1.66% |
1.65 |
1.67 |
13,108 |
AAPL Call 255.00
Exp: Oct 10, 2025
Last: 4.64
Chg.: 4.64%
SymbolAAPL|20251010|255.00C
Delta0.6602
Imp Vol0.2747
Bid4.6
Gamma0.0494
Theoretical4.64
Ask4.7
Theta-0.3561
Intrinsic Value2.86
Volume4,138
Vega0.0989
Time Value1.78
Open Interest7,842
Rho0.0181
Delta / Theta-1.8537
AAPL Put 255.00
Exp: Oct 10, 2025
Last: 1.66
Chg.: 1.66%
SymbolAAPL|20251010|255.00P
Delta-0.3381
Imp Vol0.27
Bid1.65
Gamma0.0502
Theoretical1.66
Ask1.67
Theta-0.3251
Intrinsic Value-2.86
Volume13,108
Vega0.0987
Time Value4.52
Open Interest12,106
Rho-0.0087
Delta / Theta1.0402
|
3.2 |
3.2% |
3.05 |
3.15 |
12,501 |
257.50 |
2.63 |
2.63% |
2.62 |
2.65 |
9,046 |
AAPL Call 257.50
Exp: Oct 10, 2025
Last: 3.2
Chg.: 3.2%
SymbolAAPL|20251010|257.50C
Delta0.5298
Imp Vol0.2673
Bid3.05
Gamma0.0552
Theoretical3.1
Ask3.15
Theta-0.3722
Intrinsic Value0.36
Volume12,501
Vega0.1074
Time Value2.84
Open Interest7,196
Rho0.0146
Delta / Theta-1.4237
AAPL Put 257.50
Exp: Oct 10, 2025
Last: 2.63
Chg.: 2.63%
SymbolAAPL|20251010|257.50P
Delta-0.4711
Imp Vol0.2638
Bid2.62
Gamma0.056
Theoretical2.63
Ask2.65
Theta-0.3432
Intrinsic Value-0.36
Volume9,046
Vega0.1074
Time Value2.99
Open Interest4,926
Rho-0.0118
Delta / Theta1.3727
|
|
257.86 |
Price @ Oct 06, 2025 15:07 GMT |
1.95 |
1.95% |
1.93 |
1.95 |
36,120 |
260.00 |
3.95 |
3.95% |
3.95 |
4.05 |
1,757 |
AAPL Call 260.00
Exp: Oct 10, 2025
Last: 1.95
Chg.: 1.95%
SymbolAAPL|20251010|260.00C
Delta0.3923
Imp Vol0.2648
Bid1.93
Gamma0.0538
Theoretical1.95
Ask1.95
Theta-0.3534
Intrinsic Value-2.14
Volume36,120
Vega0.1037
Time Value4.09
Open Interest26,615
Rho0.0109
Delta / Theta-1.1102
AAPL Put 260.00
Exp: Oct 10, 2025
Last: 3.95
Chg.: 3.95%
SymbolAAPL|20251010|260.00P
Delta-0.6124
Imp Vol0.2581
Bid3.95
Gamma0.0559
Theoretical3.95
Ask4.05
Theta-0.3197
Intrinsic Value2.14
Volume1,757
Vega0.1033
Time Value1.81
Open Interest2,278
Rho-0.0148
Delta / Theta1.9155
|
1.14 |
1.14% |
1.14 |
1.15 |
11,646 |
262.50 |
5.6 |
5.6% |
5.65 |
5.75 |
273 |
AAPL Call 262.50
Exp: Oct 10, 2025
Last: 1.14
Chg.: 1.14%
SymbolAAPL|20251010|262.50C
Delta0.2669
Imp Vol0.2633
Bid1.14
Gamma0.0463
Theoretical1.14
Ask1.15
Theta-0.2988
Intrinsic Value-4.64
Volume11,646
Vega0.0887
Time Value5.78
Open Interest13,414
Rho0.0074
Delta / Theta-0.8931
AAPL Put 262.50
Exp: Oct 10, 2025
Last: 5.6
Chg.: 5.6%
SymbolAAPL|20251010|262.50P
Delta-0.7368
Imp Vol0.2617
Bid5.65
Gamma0.0465
Theoretical5.7
Ask5.75
Theta-0.2725
Intrinsic Value4.64
Volume273
Vega0.088
Time Value0.96
Open Interest1,787
Rho-0.0167
Delta / Theta2.7045
|
0.65 |
0.65% |
0.64 |
0.65 |
13,888 |
265.00 |
7.7 |
7.7% |
7.6 |
7.8 |
781 |
AAPL Call 265.00
Exp: Oct 10, 2025
Last: 0.65
Chg.: 0.65%
SymbolAAPL|20251010|265.00C
Delta0.1706
Imp Vol0.2672
Bid0.64
Gamma0.0352
Theoretical0.65
Ask0.65
Theta-0.233
Intrinsic Value-7.14
Volume13,888
Vega0.0685
Time Value7.79
Open Interest15,646
Rho0.0048
Delta / Theta-0.7322
AAPL Put 265.00
Exp: Oct 10, 2025
Last: 7.7
Chg.: 7.7%
SymbolAAPL|20251010|265.00P
Delta-0.837
Imp Vol0.2628
Bid7.6
Gamma0.0366
Theoretical7.7
Ask7.8
Theta-0.2019
Intrinsic Value7.14
Volume781
Vega0.0663
Time Value0.56
Open Interest679
Rho-0.0171
Delta / Theta4.1464
|