3.42 |
3.42% |
3.52 |
3.57 |
386 |
429.00 |
0.65 |
0.65% |
0.65 |
0.66 |
12,828 |
QQQ Call 429.00
Exp: Apr 30, 2024
Last: 3.42
Chg.: 3.42%
SymbolQQQ|20240430|429.00C
Delta0.7536
Imp Vol0.1913
Bid3.52
Gamma0.0734
Theoretical3.545
Ask3.57
Theta-0.7315
Intrinsic Value2.87
Volume386
Vega0.0708
Time Value0.55
Open Interest1,004
Rho0.0087
Delta / Theta-1.0303
QQQ Put 429.00
Exp: Apr 30, 2024
Last: 0.65
Chg.: 0.65%
SymbolQQQ|20240430|429.00P
Delta-0.2496
Imp Vol0.1938
Bid0.65
Gamma0.0731
Theoretical0.65
Ask0.66
Theta-0.6867
Intrinsic Value-2.87
Volume12,828
Vega0.0712
Time Value3.52
Open Interest3,481
Rho-0.0027
Delta / Theta0.3634
|
2.81 |
2.81% |
2.81 |
2.83 |
2,320 |
430.00 |
0.94 |
0.94% |
0.94 |
0.95 |
28,396 |
QQQ Call 430.00
Exp: Apr 30, 2024
Last: 2.81
Chg.: 2.81%
SymbolQQQ|20240430|430.00C
Delta0.6767
Imp Vol0.1884
Bid2.81
Gamma0.085
Theoretical2.81
Ask2.83
Theta-0.8104
Intrinsic Value1.87
Volume2,320
Vega0.0806
Time Value0.94
Open Interest3,888
Rho0.0078
Delta / Theta-0.8351
QQQ Put 430.00
Exp: Apr 30, 2024
Last: 0.94
Chg.: 0.94%
SymbolQQQ|20240430|430.00P
Delta-0.3283
Imp Vol0.1936
Bid0.94
Gamma0.0833
Theoretical0.94
Ask0.95
Theta-0.7786
Intrinsic Value-1.87
Volume28,396
Vega0.0811
Time Value2.81
Open Interest20,671
Rho-0.0035
Delta / Theta0.4216
|
2.21 |
2.21% |
2.18 |
2.2 |
13,366 |
431.00 |
1.29 |
1.29% |
1.3 |
1.31 |
19,510 |
QQQ Call 431.00
Exp: Apr 30, 2024
Last: 2.21
Chg.: 2.21%
SymbolQQQ|20240430|431.00C
Delta0.5871
Imp Vol0.1894
Bid2.18
Gamma0.0916
Theoretical2.19
Ask2.2
Theta-0.8746
Intrinsic Value0.87
Volume13,366
Vega0.0874
Time Value1.34
Open Interest2,000
Rho0.0068
Delta / Theta-0.6713
QQQ Put 431.00
Exp: Apr 30, 2024
Last: 1.29
Chg.: 1.29%
SymbolQQQ|20240430|431.00P
Delta-0.415
Imp Vol0.1924
Bid1.3
Gamma0.0904
Theoretical1.305
Ask1.31
Theta-0.8319
Intrinsic Value-0.87
Volume19,510
Vega0.0875
Time Value2.16
Open Interest4,002
Rho-0.0043
Delta / Theta0.4989
|
|
431.87 |
Price @ Apr 30, 2024 02:31PM GMT |
1.63 |
1.63% |
1.63 |
1.64 |
22,643 |
432.00 |
1.74 |
1.74% |
1.74 |
1.76 |
13,574 |
QQQ Call 432.00
Exp: Apr 30, 2024
Last: 1.63
Chg.: 1.63%
SymbolQQQ|20240430|432.00C
Delta0.4938
Imp Vol0.1868
Bid1.63
Gamma0.0952
Theoretical1.63
Ask1.64
Theta-0.8778
Intrinsic Value-0.13
Volume22,643
Vega0.0895
Time Value1.76
Open Interest4,481
Rho0.0057
Delta / Theta-0.5625
QQQ Put 432.00
Exp: Apr 30, 2024
Last: 1.74
Chg.: 1.74%
SymbolQQQ|20240430|432.00P
Delta-0.5073
Imp Vol0.1891
Bid1.74
Gamma0.0942
Theoretical1.74
Ask1.76
Theta-0.8321
Intrinsic Value0.13
Volume13,574
Vega0.0895
Time Value1.61
Open Interest4,543
Rho-0.0051
Delta / Theta0.6097
|
1.19 |
1.19% |
1.16 |
1.18 |
20,943 |
433.00 |
2.28 |
2.28% |
2.28 |
2.3 |
5,199 |
QQQ Call 433.00
Exp: Apr 30, 2024
Last: 1.19
Chg.: 1.19%
SymbolQQQ|20240430|433.00C
Delta0.3987
Imp Vol0.1848
Bid1.16
Gamma0.0931
Theoretical1.17
Ask1.18
Theta-0.8359
Intrinsic Value-1.13
Volume20,943
Vega0.0866
Time Value2.32
Open Interest3,732
Rho0.0046
Delta / Theta-0.4769
QQQ Put 433.00
Exp: Apr 30, 2024
Last: 2.28
Chg.: 2.28%
SymbolQQQ|20240430|433.00P
Delta-0.6016
Imp Vol0.187
Bid2.28
Gamma0.0923
Theoretical2.28
Ask2.3
Theta-0.7908
Intrinsic Value1.13
Volume5,199
Vega0.0866
Time Value1.15
Open Interest5,164
Rho-0.006
Delta / Theta0.7607
|
0.8 |
0.8% |
0.79 |
0.8 |
12,679 |
434.00 |
3.03 |
3.03% |
2.89 |
2.93 |
1,028 |
QQQ Call 434.00
Exp: Apr 30, 2024
Last: 0.8
Chg.: 0.8%
SymbolQQQ|20240430|434.00C
Delta0.3071
Imp Vol0.1823
Bid0.79
Gamma0.0859
Theoretical0.8
Ask0.8
Theta-0.7474
Intrinsic Value-2.13
Volume12,679
Vega0.0788
Time Value2.93
Open Interest4,234
Rho0.0036
Delta / Theta-0.4109
QQQ Put 434.00
Exp: Apr 30, 2024
Last: 3.03
Chg.: 3.03%
SymbolQQQ|20240430|434.00P
Delta-0.6928
Imp Vol0.1845
Bid2.89
Gamma0.0856
Theoretical2.91
Ask2.93
Theta-0.7038
Intrinsic Value2.13
Volume1,028
Vega0.0788
Time Value0.9
Open Interest816
Rho-0.0065
Delta / Theta0.9844
|