| 6.64 |
6.64% |
6.55 |
6.75 |
3,986 |
302.50 |
0.04 |
0.04% |
0.03 |
0.04 |
12,715 |
AAPL Call 302.50
Exp: May 22, 2026
Last: 6.64
Chg.: 6.64%
SymbolAAPL|20260522|302.50C
Delta0.9746
Imp Vol0.2134
Bid6.55
Gamma0.0173
Theoretical6.64
Ask6.75
Theta-0.1295
Intrinsic Value6.27
Volume3,986
Vega0.0095
Time Value0.37
Open Interest14,764
Rho0.008
Delta / Theta-7.5243
AAPL Put 302.50
Exp: May 22, 2026
Last: 0.04
Chg.: 0.04%
SymbolAAPL|20260522|302.50P
Delta-0.0292
Imp Vol0.2203
Bid0.03
Gamma0.0188
Theoretical0.04
Ask0.04
Theta-0.1186
Intrinsic Value-6.27
Volume12,715
Vega0.0107
Time Value6.31
Open Interest6,630
Rho-0.0002
Delta / Theta0.2461
|
| 4.23 |
4.23% |
4.15 |
4.3 |
10,176 |
305.00 |
0.11 |
0.11% |
0.11 |
0.12 |
19,343 |
AAPL Call 305.00
Exp: May 22, 2026
Last: 4.23
Chg.: 4.23%
SymbolAAPL|20260522|305.00C
Delta0.913
Imp Vol0.1901
Bid4.15
Gamma0.0519
Theoretical4.23
Ask4.3
Theta-0.2703
Intrinsic Value3.77
Volume10,176
Vega0.0254
Time Value0.46
Open Interest16,152
Rho0.0075
Delta / Theta-3.3773
AAPL Put 305.00
Exp: May 22, 2026
Last: 0.11
Chg.: 0.11%
SymbolAAPL|20260522|305.00P
Delta-0.0812
Imp Vol0.1848
Bid0.11
Gamma0.0507
Theoretical0.11
Ask0.12
Theta-0.2243
Intrinsic Value-3.77
Volume19,343
Vega0.0241
Time Value3.88
Open Interest6,305
Rho-0.0006
Delta / Theta0.362
|
| 2.05 |
2.05% |
2.05 |
2.08 |
42,182 |
307.50 |
0.45 |
0.45% |
0.44 |
0.45 |
23,470 |
AAPL Call 307.50
Exp: May 22, 2026
Last: 2.05
Chg.: 2.05%
SymbolAAPL|20260522|307.50C
Delta0.7293
Imp Vol0.1655
Bid2.05
Gamma0.1246
Theoretical2.05
Ask2.08
Theta-0.4667
Intrinsic Value1.27
Volume42,182
Vega0.0532
Time Value0.78
Open Interest12,375
Rho0.006
Delta / Theta-1.5627
AAPL Put 307.50
Exp: May 22, 2026
Last: 0.45
Chg.: 0.45%
SymbolAAPL|20260522|307.50P
Delta-0.2726
Imp Vol0.1668
Bid0.44
Gamma0.1241
Theoretical0.45
Ask0.45
Theta-0.4445
Intrinsic Value-1.27
Volume23,470
Vega0.0534
Time Value1.72
Open Interest3,104
Rho-0.0021
Delta / Theta0.6133
|
|
308.77 |
Price @ May 22, 2026 14:38 GMT |
| 0.59 |
0.59% |
0.59 |
0.6 |
107,357 |
310.00 |
1.49 |
1.49% |
1.45 |
1.49 |
10,334 |
AAPL Call 310.00
Exp: May 22, 2026
Last: 0.59
Chg.: 0.59%
SymbolAAPL|20260522|310.00C
Delta0.3585
Imp Vol0.1514
Bid0.59
Gamma0.1536
Theoretical0.59
Ask0.6
Theta-0.471
Intrinsic Value-1.23
Volume107,357
Vega0.06
Time Value1.82
Open Interest45,053
Rho0.003
Delta / Theta-0.7612
AAPL Put 310.00
Exp: May 22, 2026
Last: 1.49
Chg.: 1.49%
SymbolAAPL|20260522|310.00P
Delta-0.642
Imp Vol0.1523
Bid1.45
Gamma0.1532
Theoretical1.49
Ask1.49
Theta-0.448
Intrinsic Value1.23
Volume10,334
Vega0.0599
Time Value0.26
Open Interest1,125
Rho-0.0045
Delta / Theta1.4331
|
| 0.12 |
0.12% |
0.11 |
0.12 |
24,957 |
312.50 |
3.5 |
3.5% |
3.4 |
3.7 |
117 |
AAPL Call 312.50
Exp: May 22, 2026
Last: 0.12
Chg.: 0.12%
SymbolAAPL|20260522|312.50C
Delta0.0981
Imp Vol0.162
Bid0.11
Gamma0.0665
Theoretical0.12
Ask0.12
Theta-0.2312
Intrinsic Value-3.73
Volume24,957
Vega0.0278
Time Value3.85
Open Interest15,371
Rho0.0008
Delta / Theta-0.4243
AAPL Put 312.50
Exp: May 22, 2026
Last: 3.5
Chg.: 3.5%
SymbolAAPL|20260522|312.50P
Delta-0.9156
Imp Vol0.1545
Bid3.4
Gamma0.0745
Theoretical3.5
Ask3.7
Theta-0.1778
Intrinsic Value3.73
Volume117
Vega0.0247
Time Value-0.23
Open Interest253
Rho-0.0048
Delta / Theta5.1495
|
| 0.02 |
0.02% |
0.02 |
0.03 |
18,442 |
315.00 |
5.89 |
5.89% |
5.5 |
6.7 |
85 |
AAPL Call 315.00
Exp: May 22, 2026
Last: 0.02
Chg.: 0.02%
SymbolAAPL|20260522|315.00C
Delta0.0194
Imp Vol0.1755
Bid0.02
Gamma0.0168
Theoretical0.02
Ask0.03
Theta-0.0681
Intrinsic Value-6.23
Volume18,442
Vega0.0076
Time Value6.25
Open Interest19,948
Rho0.0002
Delta / Theta-0.2852
AAPL Put 315.00
Exp: May 22, 2026
Last: 5.89
Chg.: 5.89%
SymbolAAPL|20260522|315.00P
Delta-0.9049
Imp Vol0.2777
Bid5.5
Gamma0.0393
Theoretical6.1
Ask6.7
Theta-0.3644
Intrinsic Value6.23
Volume85
Vega0.0271
Time Value-0.34
Open Interest4
Rho-0.0053
Delta / Theta2.4829
|