0 |
0% |
11.8 |
13.4 |
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
Delta0.9385
Imp Vol1.4122
Bid11.8
Gamma0.0105
Theoretical12.6
Ask13.4
Theta-0.028
Intrinsic Value12.18
Volume0
Vega0.01
Time Value-12.18
Open Interest0
Rho0.0117
Delta / Theta-33.4924
AAPX Put 18.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|18.07P
Delta-0.0779
Imp Vol1.582
Bid0
Gamma0.0112
Theoretical0.55
Ask1.1
Theta-0.0348
Intrinsic Value-12.18
Volume0
Vega0.012
Time Value12.18
Open Interest0
Rho-0.002
Delta / Theta2.2381
|
0 |
0% |
10.8 |
12.4 |
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
Delta0.9333
Imp Vol1.2891
Bid10.8
Gamma0.0122
Theoretical11.6
Ask12.4
Theta-0.0274
Intrinsic Value11.18
Volume0
Vega0.0106
Time Value-11.18
Open Interest0
Rho0.0123
Delta / Theta-34.0679
AAPX Put 19.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|19.07P
Delta-0.0848
Imp Vol1.4511
Bid0
Gamma0.013
Theoretical0.55
Ask1.1
Theta-0.034
Intrinsic Value-11.18
Volume0
Vega0.0128
Time Value11.18
Open Interest0
Rho-0.0021
Delta / Theta2.4934
|
0 |
0% |
9.9 |
11.4 |
0 |
20.07 |
0 |
0% |
0 |
1.1 |
0 |
AAPX Call 20.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|20.07C
Delta0.9218
Imp Vol1.2145
Bid9.9
Gamma0.0146
Theoretical10.65
Ask11.4
Theta-0.0291
Intrinsic Value10.18
Volume0
Vega0.012
Time Value-10.18
Open Interest0
Rho0.0127
Delta / Theta-31.6811
AAPX Put 20.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|20.07P
Delta-0.0924
Imp Vol1.3261
Bid0
Gamma0.0152
Theoretical0.55
Ask1.1
Theta-0.0331
Intrinsic Value-10.18
Volume0
Vega0.0136
Time Value10.18
Open Interest0
Rho-0.0023
Delta / Theta2.7923
|
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
|
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
|
|
30.25 |
Price @ Feb 22, 2025 08:31PM GMT |
0.75 |
0% |
0.2 |
2.1 |
0 |
31.07 |
0 |
0% |
0.75 |
2.5 |
0 |
AAPX Call 31.07
Exp: Mar 21, 2025
Last: 0.75
Chg.: 0%
SymbolAAPX|20250321|31.07C
Delta0.4471
Imp Vol0.4467
Bid0.2
Gamma0.1076
Theoretical1.15
Ask2.1
Theta-0.0284
Intrinsic Value-0.82
Volume0
Vega0.0325
Time Value1.57
Open Interest7
Rho0.0092
Delta / Theta-15.7539
AAPX Put 31.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|31.07P
Delta-0.5781
Imp Vol0.3678
Bid0.75
Gamma0.1306
Theoretical1.62
Ask2.5
Theta-0.0201
Intrinsic Value0.82
Volume0
Vega0.0321
Time Value-0.82
Open Interest0
Rho-0.0113
Delta / Theta28.8055
|
0 |
0% |
0.05 |
1.7 |
0 |
32.07 |
0 |
0% |
1.35 |
3.1 |
0 |
AAPX Call 32.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|32.07C
Delta0.3568
Imp Vol0.471
Bid0.05
Gamma0.0963
Theoretical0.88
Ask1.7
Theta-0.0279
Intrinsic Value-1.82
Volume0
Vega0.0307
Time Value1.82
Open Interest0
Rho0.0073
Delta / Theta-12.7702
AAPX Put 32.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|32.07P
Delta-0.7159
Imp Vol0.3413
Bid1.35
Gamma0.1229
Theoretical2.23
Ask3.1
Theta-0.0155
Intrinsic Value1.82
Volume0
Vega0.0278
Time Value-1.82
Open Interest0
Rho-0.0128
Delta / Theta46.193
|
0.44 |
0% |
0.05 |
1.3 |
5 |
33.07 |
0 |
0% |
2.05 |
3.7 |
0 |
AAPX Call 33.07
Exp: Mar 21, 2025
Last: 0.44
Chg.: 0%
SymbolAAPX|20250321|33.07C
Delta0.236
Imp Vol0.4079
Bid0.05
Gamma0.0918
Theoretical0.44
Ask1.3
Theta-0.0199
Intrinsic Value-2.82
Volume5
Vega0.0253
Time Value3.26
Open Interest0
Rho0.005
Delta / Theta-11.8371
AAPX Put 33.07
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolAAPX|20250321|33.07P
Delta-0.9022
Imp Vol0.2599
Bid2.05
Gamma0.085
Theoretical2.88
Ask3.7
Theta-0.005
Intrinsic Value2.82
Volume0
Vega0.0138
Time Value-2.82
Open Interest0
Rho-0.01
Delta / Theta179.6827
|
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
|