Calls
Puts
Last | Chg. | Bid | Ask | Vol | Strike | Last | Chg. | Bid | Ask | Vol |
---|---|---|---|---|---|---|---|---|---|---|
0 | 0% | 6.7 | 8.9 | 0 | 0.76 | 0 | 0% | 0 | 0.75 | 0 |
BBAR Call 0.76 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|0.76C
Delta0.9898
Imp Vol6.1831
Bid6.7
Gamma0.002
Theoretical7.8
Ask8.9
Theta-0.0069
Intrinsic Value7.73
Volume0
Vega0.0005
Time Value-7.73
Open Interest0
Rho0.0003
Delta / Theta-143.84
BBAR Put 0.76 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|0.76P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-7.73
Volume0
Vega0
Time Value7.73
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
0 | 0% | 0 | 0 | 0 | 0.87 | 0 | 0% | 0 | 0 | 0 |
BBAR Call 0.87 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|0.87C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value6.97
Volume0
Vega0
Time Value-6.97
Open Interest0
Rho0
Delta / Theta0
BBAR Put 0.87 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|0.87P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-6.97
Volume0
Vega0
Time Value6.97
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
0 | 0% | 6.6 | 7 | 0 | 1.76 | 0 | 0% | 0 | 0.05 | 0 |
BBAR Call 1.76 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|1.76C
Delta0.982
Imp Vol3.9199
Bid6.6
Gamma0.0052
Theoretical6.8
Ask7
Theta-0.0074
Intrinsic Value6.73
Volume0
Vega0.0009
Time Value-6.73
Open Interest0
Rho0.0006
Delta / Theta-132.2614
BBAR Put 1.76 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|1.76P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-6.73
Volume0
Vega0
Time Value6.73
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
0 | 0% | 5.6 | 6 | 0 | 2.76 | 0 | 0% | 0 | 0.05 | 0 |
BBAR Call 2.76 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|2.76C
Delta0.9747
Imp Vol2.8272
Bid5.6
Gamma0.0097
Theoretical5.8
Ask6
Theta-0.0073
Intrinsic Value5.73
Volume0
Vega0.0012
Time Value-5.73
Open Interest0
Rho0.001
Delta / Theta-132.6601
BBAR Put 2.76 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|2.76P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-5.73
Volume0
Vega0
Time Value5.73
Open Interest105
Rho0
Delta / Theta0
|
||||||||||
0 | 0% | 0 | 0 | 0 | 2.93 | 0 | 0% | 0 | 0 | 0 |
BBAR Call 2.93 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.37
Volume0
Vega0
Time Value-1.37
Open Interest0
Rho0
Delta / Theta0
BBAR Put 2.93 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.37
Volume0
Vega0
Time Value1.37
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
0 | 0% | 0 | 0 | 0 | 3.93 | 0 | 0% | 0 | 0 | 0 |
BBAR Call 3.93 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.37
Volume0
Vega0
Time Value-0.37
Open Interest0
Rho0
Delta / Theta0
BBAR Put 3.93 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.37
Volume0
Vega0
Time Value0.37
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
0 | 0% | 0 | 0 | 0 | 4.00 | 0 | 0% | 0 | 0 | 0 |
BBAR Call 4.00 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.711
Volume0
Vega0
Time Value-1.711
Open Interest0
Rho0
Delta / Theta0
BBAR Put 4.00 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.711
Volume0
Vega0
Time Value1.711
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
8.49 |
Price @ Mar 28, 2024 19:15 GMT | |||||||||
0 | 0% | 0 | 0 | 0 | 4.93 | 0 | 0% | 0 | 0 | 0 |
BBAR Call 4.93 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.63
Volume0
Vega0
Time Value0.63
Open Interest0
Rho0
Delta / Theta0
BBAR Put 4.93 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.63
Volume0
Vega0
Time Value-0.63
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
0 | 0% | 0 | 0 | 0 | 5.00 | 0 | 0% | 0 | 0 | 0 |
BBAR Call 5.00 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.711
Volume0
Vega0
Time Value-0.711
Open Interest0
Rho0
Delta / Theta0
BBAR Put 5.00 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.711
Volume0
Vega0
Time Value0.711
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
0 | 0% | 0 | 0 | 0 | 6.00 | 0 | 0% | 0 | 0 | 0 |
BBAR Call 6.00 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.289
Volume0
Vega0
Time Value0.289
Open Interest0
Rho0
Delta / Theta0
BBAR Put 6.00 Exp: Mar 29, 2024 Last: 0 Chg.: 0% Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.289
Volume0
Vega0
Time Value-0.289
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
0 | 0% | 0 | 0 | 0 | 7.87 | 0 | 0% | 0 | 0 | 0 |
BBAR Call 7.87 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|7.87C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.03
Volume0
Vega0
Time Value0.03
Open Interest647
Rho0
Delta / Theta0
BBAR Put 7.87 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|7.87P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.03
Volume0
Vega0
Time Value-0.03
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
0.49 | 63.33% | 0.2 | 0.45 | 6 | 8.76 | 0.65 | 0% | 0.25 | 4.9 | 0 |
BBAR Call 8.76 Exp: Apr 19, 2024 Last: 0.49 Chg.: 63.33% SymbolBBAR|20240419|8.76C
Delta0.4326
Imp Vol0.5243
Bid0.2
Gamma0.359
Theoretical0.33
Ask0.45
Theta-0.0099
Intrinsic Value-0.27
Volume6
Vega0.0082
Time Value0.76
Open Interest1,199
Rho0.002
Delta / Theta-43.8832
BBAR Put 8.76 Exp: Apr 19, 2024 Last: 0.65 Chg.: 0% SymbolBBAR|20240419|8.76P
Delta-0.3729
Imp Vol2.9633
Bid0.25
Gamma0.0612
Theoretical2.57
Ask4.9
Theta-0.0527
Intrinsic Value0.27
Volume0
Vega0.0079
Time Value0.38
Open Interest13
Rho-0.003
Delta / Theta7.0801
|
||||||||||
0 | 0% | 0 | 0 | 0 | 8.87 | 0 | 0% | 0 | 0 | 0 |
BBAR Call 8.87 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|8.87C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.03
Volume0
Vega0
Time Value1.03
Open Interest496
Rho0
Delta / Theta0
BBAR Put 8.87 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|8.87P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.03
Volume0
Vega0
Time Value-1.03
Open Interest1
Rho0
Delta / Theta0
|
||||||||||
0.1 | -41.18% | 0.05 | 0.1 | 12 | 9.76 | 0 | 0% | 1.15 | 4.8 | 0 |
BBAR Call 9.76 Exp: Apr 19, 2024 Last: 0.1 Chg.: -41.18% SymbolBBAR|20240419|9.76C
Delta0.1716
Imp Vol0.5539
Bid0.05
Gamma0.2202
Theoretical0.1
Ask0.1
Theta-0.0067
Intrinsic Value-1.27
Volume12
Vega0.0053
Time Value1.37
Open Interest249
Rho0.0008
Delta / Theta-25.5226
BBAR Put 9.76 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|9.76P
Delta-0.4568
Imp Vol2.6193
Bid1.15
Gamma0.0726
Theoretical2.98
Ask4.8
Theta-0.0487
Intrinsic Value1.27
Volume0
Vega0.0083
Time Value-1.27
Open Interest0
Rho-0.0035
Delta / Theta9.3862
|
||||||||||
0 | 0% | 0 | 0.1 | 0 | 11.00 | 0 | 0% | 1.75 | 5 | 0 |
BBAR Call 11.00 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|11.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.1
Theta0
Intrinsic Value-2.51
Volume0
Vega0
Time Value2.51
Open Interest0
Rho0
Delta / Theta0
BBAR Put 11.00 Exp: Apr 19, 2024 Last: 0 Chg.: 0% SymbolBBAR|20240419|11.00P
Delta-0.6102
Imp Vol1.9943
Bid1.75
Gamma0.0922
Theoretical3.38
Ask5
Theta-0.0356
Intrinsic Value2.51
Volume0
Vega0.008
Time Value-2.51
Open Interest0
Rho-0.0042
Delta / Theta17.1346
|
Open Positions
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |