2.19 |
2.19% |
2.17 |
2.23 |
3,074 |
441.00 |
0.33 |
0.33% |
0.32 |
0.33 |
17,879 |
QQQ Call 441.00
Exp: May 13, 2024
Last: 2.19
Chg.: 2.19%
SymbolQQQ|20240513|441.00C
Delta0.8718
Imp Vol0.0797
Bid2.17
Gamma0.1142
Theoretical2.19
Ask2.23
Theta-0.2483
Intrinsic Value2.19
Volume3,074
Vega0.0482
Time Value0
Open Interest3,366
Rho0.0104
Delta / Theta-3.5113
QQQ Put 441.00
Exp: May 13, 2024
Last: 0.33
Chg.: 0.33%
SymbolQQQ|20240513|441.00P
Delta-0.217
Imp Vol0.1154
Bid0.32
Gamma0.1107
Theoretical0.33
Ask0.33
Theta-0.3837
Intrinsic Value-2.19
Volume17,879
Vega0.0676
Time Value2.52
Open Interest8,929
Rho-0.0024
Delta / Theta0.5655
|
1.43 |
1.43% |
1.44 |
1.46 |
15,089 |
442.00 |
0.59 |
0.59% |
0.58 |
0.59 |
28,984 |
QQQ Call 442.00
Exp: May 13, 2024
Last: 1.43
Chg.: 1.43%
SymbolQQQ|20240513|442.00C
Delta0.7039
Imp Vol0.0875
Bid1.44
Gamma0.1717
Theoretical1.45
Ask1.46
Theta-0.3962
Intrinsic Value1.19
Volume15,089
Vega0.0796
Time Value0.24
Open Interest6,216
Rho0.0084
Delta / Theta-1.7766
QQQ Put 442.00
Exp: May 13, 2024
Last: 0.59
Chg.: 0.59%
SymbolQQQ|20240513|442.00P
Delta-0.3402
Imp Vol0.1131
Bid0.58
Gamma0.1411
Theoretical0.59
Ask0.59
Theta-0.4652
Intrinsic Value-1.19
Volume28,984
Vega0.0843
Time Value1.78
Open Interest5,456
Rho-0.0036
Delta / Theta0.7312
|
0.86 |
0.86% |
0.86 |
0.87 |
33,178 |
443.00 |
1 |
1% |
0.98 |
1 |
27,165 |
QQQ Call 443.00
Exp: May 13, 2024
Last: 0.86
Chg.: 0.86%
SymbolQQQ|20240513|443.00C
Delta0.515
Imp Vol0.0896
Bid0.86
Gamma0.1932
Theoretical0.86
Ask0.87
Theta-0.449
Intrinsic Value0.19
Volume33,178
Vega0.0918
Time Value0.67
Open Interest8,744
Rho0.0061
Delta / Theta-1.147
QQQ Put 443.00
Exp: May 13, 2024
Last: 1
Chg.: 1%
SymbolQQQ|20240513|443.00P
Delta-0.4898
Imp Vol0.1124
Bid0.98
Gamma0.1556
Theoretical1
Ask1
Theta-0.4974
Intrinsic Value-0.19
Volume27,165
Vega0.0917
Time Value1.19
Open Interest1,909
Rho-0.005
Delta / Theta0.9846
|
|
443.19 |
Price @ May 13, 2024 02:32PM GMT |
0.44 |
0.44% |
0.44 |
0.45 |
38,796 |
444.00 |
1.54 |
1.54% |
1.57 |
1.59 |
11,414 |
QQQ Call 444.00
Exp: May 13, 2024
Last: 0.44
Chg.: 0.44%
SymbolQQQ|20240513|444.00C
Delta0.3271
Imp Vol0.0894
Bid0.44
Gamma0.1754
Theoretical0.44
Ask0.45
Theta-0.3968
Intrinsic Value-0.81
Volume38,796
Vega0.0831
Time Value1.25
Open Interest6,396
Rho0.0039
Delta / Theta-0.8244
QQQ Put 444.00
Exp: May 13, 2024
Last: 1.54
Chg.: 1.54%
SymbolQQQ|20240513|444.00P
Delta-0.6404
Imp Vol0.1137
Bid1.57
Gamma0.1447
Theoretical1.58
Ask1.59
Theta-0.4641
Intrinsic Value0.81
Volume11,414
Vega0.086
Time Value0.73
Open Interest1,143
Rho-0.0062
Delta / Theta1.3801
|
0.19 |
0.19% |
0.19 |
0.2 |
19,360 |
445.00 |
2.29 |
2.29% |
2.28 |
2.35 |
1,776 |
QQQ Call 445.00
Exp: May 13, 2024
Last: 0.19
Chg.: 0.19%
SymbolQQQ|20240513|445.00C
Delta0.1736
Imp Vol0.0887
Bid0.19
Gamma0.1257
Theoretical0.19
Ask0.2
Theta-0.2762
Intrinsic Value-1.81
Volume19,360
Vega0.059
Time Value2
Open Interest4,655
Rho0.0021
Delta / Theta-0.6286
QQQ Put 445.00
Exp: May 13, 2024
Last: 2.29
Chg.: 2.29%
SymbolQQQ|20240513|445.00P
Delta-0.7728
Imp Vol0.1136
Bid2.28
Gamma0.1174
Theoretical2.29
Ask2.35
Theta-0.364
Intrinsic Value1.81
Volume1,776
Vega0.0692
Time Value0.48
Open Interest528
Rho-0.0068
Delta / Theta2.1232
|
0.08 |
0.08% |
0.07 |
0.08 |
14,777 |
446.00 |
3.15 |
3.15% |
3.15 |
3.23 |
412 |
QQQ Call 446.00
Exp: May 13, 2024
Last: 0.08
Chg.: 0.08%
SymbolQQQ|20240513|446.00C
Delta0.0833
Imp Vol0.0915
Bid0.07
Gamma0.0728
Theoretical0.08
Ask0.08
Theta-0.1689
Intrinsic Value-2.81
Volume14,777
Vega0.0353
Time Value2.89
Open Interest5,660
Rho0.001
Delta / Theta-0.4934
QQQ Put 446.00
Exp: May 13, 2024
Last: 3.15
Chg.: 3.15%
SymbolQQQ|20240513|446.00P
Delta-0.8598
Imp Vol0.1202
Bid3.15
Gamma0.1027
Theoretical3.15
Ask3.23
Theta-0.2766
Intrinsic Value2.81
Volume412
Vega0.051
Time Value0.34
Open Interest775
Rho-0.0066
Delta / Theta3.1085
|