9.71 |
0% |
7.95 |
10.15 |
0 |
2.82 |
0.01 |
0% |
0 |
0.01 |
0 |
F Call 2.82
Exp: May 17, 2024
Last: 9.71
Chg.: 0%
SymbolF|20240517|2.82C
Delta0.9552
Imp Vol12.9901
Bid7.95
Gamma0.0043
Theoretical10.15
Ask10.15
Theta-0.1428
Intrinsic Value9.17
Volume0
Vega0.0015
Time Value0.54
Open Interest0
Rho0.0002
Delta / Theta-6.6877
F Put 2.82
Exp: May 17, 2024
Last: 0.01
Chg.: 0%
SymbolF|20240517|2.82P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-9.17
Volume0
Vega0
Time Value9.18
Open Interest1
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
3.00 |
0 |
0% |
0 |
0 |
0 |
F Call 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolF|20240517|3.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value9.14
Volume0
Vega0
Time Value-9.14
Open Interest0
Rho0
Delta / Theta0
F Put 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolF|20240517|3.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-9.14
Volume0
Vega0
Time Value9.14
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
8.1 |
9.7 |
0 |
3.82 |
0 |
0% |
0 |
0.01 |
0 |
F Call 3.82
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolF|20240517|3.82C
Delta0.9376
Imp Vol9.0387
Bid8.1
Gamma0.0081
Theoretical8.9
Ask9.7
Theta-0.1297
Intrinsic Value8.17
Volume0
Vega0.002
Time Value-8.17
Open Interest0
Rho0.0004
Delta / Theta-7.227
F Put 3.82
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolF|20240517|3.82P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-8.17
Volume0
Vega0
Time Value8.17
Open Interest0
Rho0
Delta / Theta0
|
7.3 |
0% |
5.9 |
8.4 |
0 |
4.82 |
0 |
0% |
0 |
0.01 |
0 |
F Call 4.82
Exp: May 17, 2024
Last: 7.3
Chg.: 0%
SymbolF|20240517|4.82C
Delta0.9111
Imp Vol9.3239
Bid5.9
Gamma0.0103
Theoretical8.4
Ask8.4
Theta-0.176
Intrinsic Value7.17
Volume0
Vega0.0027
Time Value0.13
Open Interest0
Rho0.0004
Delta / Theta-5.1756
F Put 4.82
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolF|20240517|4.82P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-7.17
Volume0
Vega0
Time Value7.17
Open Interest0
Rho0
Delta / Theta0
|
|
11.99 |
Price @ May 10, 2024 08:45PM GMT |
0.16 |
-42.86% |
0.16 |
0.17 |
9,483 |
12.00 |
0.16 |
45.45% |
0.15 |
0.16 |
4,073 |
F Call 12.00
Exp: May 17, 2024
Last: 0.16
Chg.: -42.86%
SymbolF|20240517|12.00C
Delta0.4977
Imp Vol0.2484
Bid0.16
Gamma0.9665
Theoretical0.16
Ask0.17
Theta-0.0118
Intrinsic Value-0.01
Volume9,483
Vega0.0066
Time Value0.17
Open Interest2,868
Rho0.0011
Delta / Theta-42.2084
F Put 12.00
Exp: May 17, 2024
Last: 0.16
Chg.: 45.45%
SymbolF|20240517|12.00P
Delta-0.5025
Imp Vol0.2347
Bid0.15
Gamma1.0235
Theoretical0.16
Ask0.16
Theta-0.011
Intrinsic Value0.01
Volume4,073
Vega0.0066
Time Value0.15
Open Interest17,727
Rho-0.001
Delta / Theta45.631
|
0.04 |
-33.33% |
0.03 |
0.04 |
3,907 |
12.50 |
0.52 |
26.83% |
0.46 |
0.55 |
7,875 |
F Call 12.50
Exp: May 17, 2024
Last: 0.04
Chg.: -33.33%
SymbolF|20240517|12.50C
Delta0.1586
Imp Vol0.2944
Bid0.03
Gamma0.4948
Theoretical0.04
Ask0.04
Theta-0.0085
Intrinsic Value-0.51
Volume3,907
Vega0.004
Time Value0.55
Open Interest15,203
Rho0.0004
Delta / Theta-18.7476
F Put 12.50
Exp: May 17, 2024
Last: 0.52
Chg.: 26.83%
SymbolF|20240517|12.50P
Delta-0.9269
Imp Vol0.2052
Bid0.46
Gamma0.4353
Theoretical0.52
Ask0.55
Theta-0.0032
Intrinsic Value0.51
Volume7,875
Vega0.0023
Time Value0.01
Open Interest9,894
Rho-0.0015
Delta / Theta287.9372
|
0.02 |
-33.33% |
0.02 |
0.03 |
954 |
12.82 |
0.85 |
14.86% |
0.78 |
0.85 |
129 |
F Call 12.82
Exp: May 17, 2024
Last: 0.02
Chg.: -33.33%
SymbolF|20240517|12.82C
Delta0.08
Imp Vol0.3381
Bid0.02
Gamma0.2648
Theoretical0.02
Ask0.03
Theta-0.006
Intrinsic Value-0.83
Volume954
Vega0.0025
Time Value0.85
Open Interest51,786
Rho0.0002
Delta / Theta-13.4044
F Put 12.82
Exp: May 17, 2024
Last: 0.85
Chg.: 14.86%
SymbolF|20240517|12.82P
Delta-0.9167
Imp Vol0.3434
Bid0.78
Gamma0.2689
Theoretical0.85
Ask0.85
Theta-0.006
Intrinsic Value0.83
Volume129
Vega0.0025
Time Value0.02
Open Interest23,628
Rho-0.0016
Delta / Theta151.8906
|