0 |
0% |
14 |
18 |
0 |
2.13 |
0 |
0% |
0 |
0.75 |
0 |
YOU Call 2.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.13C
Delta0.9792
Imp Vol9.4866
Bid14
Gamma0.0014
Theoretical16
Ask18
Theta-0.0531
Intrinsic Value15.48
Volume0
Vega0.0016
Time Value-15.48
Open Interest0
Rho0.0004
Delta / Theta-18.447
YOU Put 2.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-15.48
Volume0
Vega0
Time Value15.48
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
2.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 2.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value16.82
Volume0
Vega0
Time Value-16.82
Open Interest0
Rho0
Delta / Theta0
YOU Put 2.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-16.82
Volume0
Vega0
Time Value16.82
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
3.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|3.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value16.86
Volume0
Vega0
Time Value-16.86
Open Interest0
Rho0
Delta / Theta0
YOU Put 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|3.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-16.86
Volume0
Vega0
Time Value16.86
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
13 |
15.3 |
0 |
4.13 |
0 |
0% |
0 |
0.75 |
0 |
YOU Call 4.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|4.13C
Delta0.9588
Imp Vol6.8233
Bid13
Gamma0.0037
Theoretical14.15
Ask15.3
Theta-0.07
Intrinsic Value13.48
Volume0
Vega0.0029
Time Value-13.48
Open Interest0
Rho0.0008
Delta / Theta-13.7049
YOU Put 4.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|4.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-13.48
Volume0
Vega0
Time Value13.48
Open Interest1
Rho0
Delta / Theta0
|
0 |
0% |
8.2 |
10.5 |
0 |
9.13 |
0 |
0% |
0 |
0.75 |
0 |
YOU Call 9.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|9.13C
Delta0.8956
Imp Vol3.7257
Bid8.2
Gamma0.014
Theoretical9.35
Ask10.5
Theta-0.0805
Intrinsic Value8.48
Volume0
Vega0.0062
Time Value-8.48
Open Interest4
Rho0.002
Delta / Theta-11.1214
YOU Put 9.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|9.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-8.48
Volume0
Vega0
Time Value8.48
Open Interest90
Rho0
Delta / Theta0
|
|
17.61 |
Price @ May 03, 2024 20:40 GMT |
0.82 |
2.5% |
0.65 |
0.75 |
4 |
18.13 |
1.25 |
4.17% |
1.2 |
1.35 |
52 |
YOU Call 18.13
Exp: May 17, 2024
Last: 0.82
Chg.: 2.5%
SymbolYOU|20240517|18.13C
Delta0.4364
Imp Vol0.6759
Bid0.65
Gamma0.1688
Theoretical0.7
Ask0.75
Theta-0.0323
Intrinsic Value-0.52
Volume4
Vega0.0136
Time Value1.34
Open Interest416
Rho0.0024
Delta / Theta-13.4977
YOU Put 18.13
Exp: May 17, 2024
Last: 1.25
Chg.: 4.17%
SymbolYOU|20240517|18.13P
Delta-0.559
Imp Vol0.691
Bid1.2
Gamma0.1651
Theoretical1.25
Ask1.35
Theta-0.0337
Intrinsic Value0.52
Volume52
Vega0.0136
Time Value0.73
Open Interest267
Rho-0.0042
Delta / Theta16.5632
|
0.55 |
37.5% |
0.35 |
0.4 |
6 |
19.13 |
1.85 |
0% |
1.85 |
2.05 |
0 |
YOU Call 19.13
Exp: May 17, 2024
Last: 0.55
Chg.: 37.5%
SymbolYOU|20240517|19.13C
Delta0.2816
Imp Vol0.6639
Bid0.35
Gamma0.1473
Theoretical0.38
Ask0.4
Theta-0.0273
Intrinsic Value-1.52
Volume6
Vega0.0116
Time Value2.07
Open Interest408
Rho0.0016
Delta / Theta-10.3092
YOU Put 19.13
Exp: May 17, 2024
Last: 1.85
Chg.: 0%
SymbolYOU|20240517|19.13P
Delta-0.7023
Imp Vol0.704
Bid1.85
Gamma0.142
Theoretical1.95
Ask2.05
Theta-0.0302
Intrinsic Value1.52
Volume0
Vega0.0119
Time Value0.33
Open Interest317
Rho-0.0053
Delta / Theta23.2739
|
0 |
0% |
0 |
0 |
0 |
19.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 19.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|19.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.18
Volume0
Vega0
Time Value0.18
Open Interest171
Rho0
Delta / Theta0
YOU Put 19.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|19.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.18
Volume0
Vega0
Time Value-0.18
Open Interest180
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
20.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 20.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.14
Volume0
Vega0
Time Value0.14
Open Interest11
Rho0
Delta / Theta0
YOU Put 20.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.14
Volume0
Vega0
Time Value-0.14
Open Interest1
Rho0
Delta / Theta0
|
0.25 |
0% |
0.15 |
0.25 |
20 |
20.13 |
3 |
0% |
2.5 |
3.1 |
0 |
YOU Call 20.13
Exp: May 17, 2024
Last: 0.25
Chg.: 0%
SymbolYOU|20240517|20.13C
Delta0.1921
Imp Vol0.7296
Bid0.15
Gamma0.1085
Theoretical0.25
Ask0.25
Theta-0.0244
Intrinsic Value-2.52
Volume20
Vega0.0094
Time Value2.77
Open Interest742
Rho0.0011
Delta / Theta-7.8867
YOU Put 20.13
Exp: May 17, 2024
Last: 3
Chg.: 0%
SymbolYOU|20240517|20.13P
Delta-0.7963
Imp Vol0.7547
Bid2.5
Gamma0.1079
Theoretical2.8
Ask3.1
Theta-0.0264
Intrinsic Value2.52
Volume0
Vega0.0097
Time Value0.48
Open Interest2,533
Rho-0.006
Delta / Theta30.2165
|
0 |
0% |
0 |
0 |
0 |
20.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 20.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.18
Volume0
Vega0
Time Value1.18
Open Interest638
Rho0
Delta / Theta0
YOU Put 20.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.18
Volume0
Vega0
Time Value-1.18
Open Interest107
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
21.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 21.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|21.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.14
Volume0
Vega0
Time Value1.14
Open Interest17
Rho0
Delta / Theta0
YOU Put 21.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|21.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.14
Volume0
Vega0
Time Value-1.14
Open Interest18
Rho0
Delta / Theta0
|