0 |
0% |
6.5 |
8.2 |
0 |
18.07 |
0 |
0% |
0 |
1.1 |
0 |
AAPX Call 18.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|18.07C
Delta0.9177
Imp Vol1.5137
Bid6.5
Gamma0.023
Theoretical7.35
Ask8.2
Theta-0.0474
Intrinsic Value7.64
Volume0
Vega0.0066
Time Value-7.64
Open Interest0
Rho0.0047
Delta / Theta-19.353
AAPX Put 18.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|18.07P
Delta-0.1187
Imp Vol1.8684
Bid0
Gamma0.0244
Theoretical0.55
Ask1.1
Theta-0.0731
Intrinsic Value-7.64
Volume0
Vega0.0087
Time Value7.64
Open Interest0
Rho-0.001
Delta / Theta1.623
|
0 |
0% |
5.5 |
7.1 |
0 |
19.07 |
0 |
0% |
0 |
1.1 |
0 |
AAPX Call 19.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|19.07C
Delta0.9172
Imp Vol1.2478
Bid5.5
Gamma0.028
Theoretical6.3
Ask7.1
Theta-0.0397
Intrinsic Value6.64
Volume0
Vega0.0067
Time Value-6.64
Open Interest0
Rho0.005
Delta / Theta-23.0857
AAPX Put 19.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|19.07P
Delta-0.1333
Imp Vol1.6468
Bid0
Gamma0.03
Theoretical0.55
Ask1.1
Theta-0.0698
Intrinsic Value-6.64
Volume0
Vega0.0094
Time Value6.64
Open Interest0
Rho-0.0011
Delta / Theta1.9086
|
0 |
0% |
4.5 |
6.3 |
0 |
20.07 |
0 |
0% |
0 |
1.15 |
0 |
AAPX Call 20.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|20.07C
Delta0.8838
Imp Vol1.1926
Bid4.5
Gamma0.0376
Theoretical5.4
Ask6.3
Theta-0.0482
Intrinsic Value5.64
Volume0
Vega0.0085
Time Value-5.64
Open Interest0
Rho0.0051
Delta / Theta-18.3222
AAPX Put 20.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|20.07P
Delta-0.1541
Imp Vol1.4565
Bid0
Gamma0.0374
Theoretical0.57
Ask1.15
Theta-0.0681
Intrinsic Value-5.64
Volume0
Vega0.0104
Time Value5.64
Open Interest0
Rho-0.0012
Delta / Theta2.2648
|
0 |
0% |
14 |
15.8 |
0 |
25.00 |
0 |
0% |
0 |
1.75 |
0 |
AAPX Call 25.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|25.00C
Delta0.949
Imp Vol0.6657
Bid14
Gamma0.0079
Theoretical15.8
Ask15.8
Theta-0.0104
Intrinsic Value9.64
Volume0
Vega0.0209
Time Value-9.64
Open Interest0
Rho0.0551
Delta / Theta-91.3046
AAPX Put 25.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|25.00P
Delta-0.0901
Imp Vol0.8683
Bid0
Gamma0.0094
Theoretical0.88
Ask1.75
Theta-0.0152
Intrinsic Value-9.64
Volume0
Vega0.0325
Time Value9.64
Open Interest0
Rho-0.0101
Delta / Theta5.9409
|
0 |
0% |
13 |
14.9 |
0 |
26.00 |
0 |
0% |
0 |
1.85 |
0 |
AAPX Call 26.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|26.00C
Delta0.9368
Imp Vol0.6592
Bid13
Gamma0.0094
Theoretical14.9
Ask14.9
Theta-0.0118
Intrinsic Value8.64
Volume0
Vega0.0248
Time Value-8.64
Open Interest0
Rho0.0561
Delta / Theta-79.5246
AAPX Put 26.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|26.00P
Delta-0.0987
Imp Vol0.8284
Bid0
Gamma0.0105
Theoretical0.92
Ask1.85
Theta-0.0154
Intrinsic Value-8.64
Volume0
Vega0.0347
Time Value8.64
Open Interest0
Rho-0.011
Delta / Theta6.3913
|
|
25.71 |
Price @ Mar 10, 2025 20:19 GMT |
3.28 |
0% |
0.65 |
1.4 |
0 |
26.07 |
0 |
0% |
1.2 |
2.55 |
0 |
AAPX Call 26.07
Exp: Mar 21, 2025
Last: 3.28
Chg.: 0%
SymbolAAPX|20250321|26.07C
Delta0.4271
Imp Vol0.8119
Bid0.65
Gamma0.1108
Theoretical1.03
Ask1.4
Theta-0.0643
Intrinsic Value-0.36
Volume0
Vega0.0171
Time Value3.64
Open Interest5
Rho0.0029
Delta / Theta-6.6452
AAPX Put 26.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|26.07P
Delta-0.5806
Imp Vol0.7714
Bid1.2
Gamma0.1165
Theoretical1.88
Ask2.55
Theta-0.0581
Intrinsic Value0.36
Volume0
Vega0.017
Time Value-0.36
Open Interest0
Rho-0.0042
Delta / Theta9.9938
|
0 |
0% |
12 |
13.8 |
0 |
27.00 |
0 |
0% |
0 |
1.95 |
0 |
AAPX Call 27.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|27.00C
Delta0.9441
Imp Vol0.5686
Bid12
Gamma0.0099
Theoretical13.8
Ask13.8
Theta-0.01
Intrinsic Value7.64
Volume0
Vega0.0225
Time Value-7.64
Open Interest0
Rho0.0596
Delta / Theta-94.5472
AAPX Put 27.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|27.00P
Delta-0.108
Imp Vol0.7887
Bid0
Gamma0.0118
Theoretical0.97
Ask1.95
Theta-0.0157
Intrinsic Value-7.64
Volume0
Vega0.0371
Time Value7.64
Open Interest0
Rho-0.0119
Delta / Theta6.8974
|
4.2 |
0% |
0.25 |
1.6 |
0 |
27.07 |
0 |
0% |
1.6 |
3.3 |
0 |
AAPX Call 27.07
Exp: Mar 21, 2025
Last: 4.2
Chg.: 0%
SymbolAAPX|20250321|27.07C
Delta0.3585
Imp Vol0.9511
Bid0.25
Gamma0.0901
Theoretical0.93
Ask1.6
Theta-0.0714
Intrinsic Value-1.36
Volume0
Vega0.0163
Time Value5.56
Open Interest0
Rho0.0024
Delta / Theta-5.0221
AAPX Put 27.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|27.07P
Delta-0.7084
Imp Vol0.7005
Bid1.6
Gamma0.1129
Theoretical2.45
Ask3.3
Theta-0.0457
Intrinsic Value1.36
Volume0
Vega0.015
Time Value-1.36
Open Interest0
Rho-0.0048
Delta / Theta15.4921
|
2.05 |
0% |
0.05 |
0.75 |
0 |
28.07 |
1.85 |
0% |
2.3 |
3.7 |
0 |
AAPX Call 28.07
Exp: Mar 21, 2025
Last: 2.05
Chg.: 0%
SymbolAAPX|20250321|28.07C
Delta0.2226
Imp Vol0.7621
Bid0.05
Gamma0.0897
Theoretical0.4
Ask0.75
Theta-0.0456
Intrinsic Value-2.36
Volume0
Vega0.013
Time Value4.41
Open Interest4
Rho0.0016
Delta / Theta-4.877
AAPX Put 28.07
Exp: Mar 21, 2025
Last: 1.85
Chg.: 0%
SymbolAAPX|20250321|28.07P
Delta-0.9213
Imp Vol0.4482
Bid2.3
Gamma0.1331
Theoretical3
Ask3.7
Theta-0.0112
Intrinsic Value2.36
Volume0
Vega0.0064
Time Value-0.51
Open Interest1
Rho-0.0043
Delta / Theta81.9257
|
5.1 |
0% |
5.7 |
7.2 |
0 |
35.00 |
5.1 |
0% |
1.15 |
3.2 |
0 |
AAPX Call 35.00
Exp: Mar 21, 2025
Last: 5.1
Chg.: 0%
SymbolAAPX|20250321|35.00C
Delta0.8113
Imp Vol0.3821
Bid5.7
Gamma0.0354
Theoretical6.45
Ask7.2
Theta-0.0146
Intrinsic Value-0.36
Volume0
Vega0.054
Time Value5.46
Open Interest1
Rho0.0645
Delta / Theta-55.694
AAPX Put 35.00
Exp: Mar 21, 2025
Last: 5.1
Chg.: 0%
SymbolAAPX|20250321|35.00P
Delta-0.259
Imp Vol0.5968
Bid1.15
Gamma0.0273
Theoretical2.18
Ask3.2
Theta-0.0201
Intrinsic Value0.36
Volume0
Vega0.0646
Time Value4.74
Open Interest1
Rho-0.0272
Delta / Theta12.8792
|
0 |
0% |
3.9 |
6.6 |
0 |
36.00 |
0 |
0% |
0.55 |
3.6 |
0 |
AAPX Call 36.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|36.00C
Delta0.8133
Imp Vol0.2995
Bid3.9
Gamma0.0449
Theoretical5.25
Ask6.6
Theta-0.0122
Intrinsic Value-1.36
Volume0
Vega0.0536
Time Value1.36
Open Interest0
Rho0.0677
Delta / Theta-66.7693
AAPX Put 36.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|36.00P
Delta-0.2785
Imp Vol0.5263
Bid0.55
Gamma0.0321
Theoretical2.08
Ask3.6
Theta-0.0182
Intrinsic Value1.36
Volume0
Vega0.067
Time Value-1.36
Open Interest0
Rho-0.0283
Delta / Theta15.2872
|
3 |
0% |
3.1 |
6.2 |
0 |
37.00 |
0 |
0% |
1 |
3.9 |
0 |
AAPX Call 37.00
Exp: Mar 21, 2025
Last: 3
Chg.: 0%
SymbolAAPX|20250321|37.00C
Delta0.7484
Imp Vol0.3207
Bid3.1
Gamma0.0498
Theoretical4.65
Ask6.2
Theta-0.0144
Intrinsic Value-2.36
Volume0
Vega0.0637
Time Value5.36
Open Interest5
Rho0.0627
Delta / Theta-52.0819
AAPX Put 37.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|37.00P
Delta-0.3147
Imp Vol0.5243
Bid1
Gamma0.0341
Theoretical2.45
Ask3.9
Theta-0.0191
Intrinsic Value2.36
Volume0
Vega0.0708
Time Value-2.36
Open Interest0
Rho-0.032
Delta / Theta16.4828
|