0 |
0% |
2.95 |
6.4 |
0 |
28.83 |
0 |
0% |
0 |
1.9 |
0 |
AMZP Call 28.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|28.83C
Delta0.7475
Imp Vol1.2077
Bid2.95
Gamma0.033
Theoretical6.4
Ask6.4
Theta-0.0759
Intrinsic Value4.57
Volume0
Vega0.0256
Time Value-4.57
Open Interest0
Rho0.0107
Delta / Theta-9.8478
AMZP Put 28.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|28.83P
Delta-0.2095
Imp Vol0.8977
Bid0
Gamma0.04
Theoretical0.95
Ask1.9
Theta-0.0485
Intrinsic Value-4.57
Volume0
Vega0.0231
Time Value4.57
Open Interest0
Rho-0.0041
Delta / Theta4.3195
|
0 |
0% |
2.55 |
5.7 |
0 |
29.00 |
0 |
0% |
0 |
2.25 |
0 |
AMZP Call 29.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|29.00C
Delta0.7754
Imp Vol0.5585
Bid2.55
Gamma0.039
Theoretical5.7
Ask5.7
Theta-0.021
Intrinsic Value4.01
Volume0
Vega0.0412
Time Value-4.01
Open Interest0
Rho0.0343
Delta / Theta-36.9207
AMZP Put 29.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|29.00P
Delta-0.226
Imp Vol0.5582
Bid0
Gamma0.0393
Theoretical1.12
Ask2.25
Theta-0.0177
Intrinsic Value-4.01
Volume0
Vega0.0413
Time Value4.01
Open Interest0
Rho-0.0131
Delta / Theta12.7889
|
0 |
0% |
2 |
5.6 |
0 |
29.83 |
0 |
0% |
0 |
1.95 |
0 |
AMZP Call 29.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|29.83C
Delta0.921
Imp Vol0.3564
Bid2
Gamma0.0515
Theoretical3.8
Ask5.6
Theta-0.0132
Intrinsic Value3.57
Volume0
Vega0.0118
Time Value-3.57
Open Interest0
Rho0.0155
Delta / Theta-69.6205
AMZP Put 29.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|29.83P
Delta-0.2383
Imp Vol0.7882
Bid0
Gamma0.049
Theoretical0.98
Ask1.95
Theta-0.0457
Intrinsic Value-3.57
Volume0
Vega0.0248
Time Value3.57
Open Interest0
Rho-0.0046
Delta / Theta5.2178
|
0 |
0% |
1.65 |
4.9 |
0 |
30.00 |
0 |
0% |
0 |
2.4 |
0 |
AMZP Call 30.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|30.00C
Delta0.7358
Imp Vol0.5296
Bid1.65
Gamma0.0449
Theoretical4.9
Ask4.9
Theta-0.0216
Intrinsic Value3.01
Volume0
Vega0.045
Time Value-3.01
Open Interest0
Rho0.0334
Delta / Theta-34.0792
AMZP Put 30.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|30.00P
Delta-0.2588
Imp Vol0.5028
Bid0
Gamma0.047
Theoretical1.2
Ask2.4
Theta-0.017
Intrinsic Value-3.01
Volume0
Vega0.0445
Time Value3.01
Open Interest0
Rho-0.0148
Delta / Theta15.2424
|
0 |
0% |
1.05 |
4.5 |
0 |
30.83 |
0 |
0% |
0 |
1 |
0 |
AMZP Call 30.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|30.83C
Delta0.9186
Imp Vol0.2568
Bid1.05
Gamma0.0731
Theoretical2.78
Ask4.5
Theta-0.0107
Intrinsic Value2.57
Volume0
Vega0.0121
Time Value-2.57
Open Interest0
Rho0.0161
Delta / Theta-85.7738
AMZP Put 30.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|30.83P
Delta-0.2158
Imp Vol0.4789
Bid0
Gamma0.0763
Theoretical0.5
Ask1
Theta-0.026
Intrinsic Value-2.57
Volume0
Vega0.0235
Time Value2.57
Open Interest0
Rho-0.004
Delta / Theta8.312
|
0 |
0% |
0.8 |
4.2 |
0 |
31.00 |
0 |
0% |
0 |
2.6 |
0 |
AMZP Call 31.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|31.00C
Delta0.6872
Imp Vol0.5146
Bid0.8
Gamma0.0501
Theoretical4.2
Ask4.2
Theta-0.0225
Intrinsic Value2.01
Volume0
Vega0.0487
Time Value-2.01
Open Interest0
Rho0.0318
Delta / Theta-30.5639
AMZP Put 31.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|31.00P
Delta-0.3007
Imp Vol0.4495
Bid0
Gamma0.0566
Theoretical1.3
Ask2.6
Theta-0.0161
Intrinsic Value-2.01
Volume0
Vega0.0478
Time Value2.01
Open Interest0
Rho-0.0167
Delta / Theta18.6281
|
|
33.4 |
Price @ Jan 31, 2025 09:16PM GMT |
0 |
0% |
0 |
2.5 |
0 |
33.83 |
0 |
0% |
0 |
3.3 |
0 |
AMZP Call 33.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|33.83C
Delta0.487
Imp Vol0.4335
Bid0
Gamma0.1147
Theoretical1.25
Ask2.5
Theta-0.0348
Intrinsic Value-0.43
Volume0
Vega0.032
Time Value0.43
Open Interest0
Rho0.0087
Delta / Theta-13.9928
AMZP Put 33.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|33.83P
Delta-0.5118
Imp Vol0.464
Bid0
Gamma0.1077
Theoretical1.65
Ask3.3
Theta-0.0335
Intrinsic Value0.43
Volume0
Vega0.032
Time Value-0.43
Open Interest0
Rho-0.009
Delta / Theta15.2985
|
0 |
0% |
0 |
2.65 |
0 |
34.00 |
0 |
0% |
0.7 |
4 |
0 |
AMZP Call 34.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|34.00C
Delta0.4822
Imp Vol0.2736
Bid0
Gamma0.106
Theoretical1.33
Ask2.65
Theta-0.0139
Intrinsic Value-0.99
Volume0
Vega0.0548
Time Value0.99
Open Interest0
Rho0.0251
Delta / Theta-34.7376
AMZP Put 34.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|34.00P
Delta-0.5032
Imp Vol0.3865
Bid0.7
Gamma0.076
Theoretical2.35
Ask4
Theta-0.0152
Intrinsic Value0.99
Volume0
Vega0.0547
Time Value-0.99
Open Interest0
Rho-0.0259
Delta / Theta33.1049
|
0 |
0% |
0 |
2.25 |
0 |
34.83 |
0 |
0% |
0.45 |
4 |
0 |
AMZP Call 34.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|34.83C
Delta0.4043
Imp Vol0.5195
Bid0
Gamma0.093
Theoretical1.13
Ask2.25
Theta-0.0399
Intrinsic Value-1.43
Volume0
Vega0.0311
Time Value1.43
Open Interest0
Rho0.0071
Delta / Theta-10.1288
AMZP Put 34.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|34.83P
Delta-0.6191
Imp Vol0.4538
Bid0.45
Gamma0.1055
Theoretical2.23
Ask4
Theta-0.0308
Intrinsic Value1.43
Volume0
Vega0.0305
Time Value-1.43
Open Interest0
Rho-0.0106
Delta / Theta20.0944
|
0 |
0% |
0 |
2.4 |
0 |
35.00 |
0 |
0% |
1.5 |
4.7 |
0 |
AMZP Call 35.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|35.00C
Delta0.4062
Imp Vol0.3226
Bid0
Gamma0.0874
Theoretical1.2
Ask2.4
Theta-0.0154
Intrinsic Value-1.99
Volume0
Vega0.0533
Time Value1.99
Open Interest0
Rho0.021
Delta / Theta-26.4224
AMZP Put 35.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|35.00P
Delta-0.5671
Imp Vol0.4146
Bid1.5
Gamma0.07
Theoretical3.1
Ask4.7
Theta-0.0159
Intrinsic Value1.99
Volume0
Vega0.0539
Time Value-1.99
Open Interest0
Rho-0.0291
Delta / Theta35.5583
|
0 |
0% |
0 |
2.05 |
0 |
35.83 |
0 |
0% |
1.25 |
4.8 |
0 |
AMZP Call 35.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|35.83C
Delta0.3466
Imp Vol0.5932
Bid0
Gamma0.0776
Theoretical1.03
Ask2.05
Theta-0.0431
Intrinsic Value-2.43
Volume0
Vega0.0296
Time Value2.43
Open Interest0
Rho0.0061
Delta / Theta-8.0467
AMZP Put 35.83
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|35.83P
Delta-0.6981
Imp Vol0.4882
Bid1.25
Gamma0.0899
Theoretical3.03
Ask4.8
Theta-0.0301
Intrinsic Value2.43
Volume0
Vega0.0279
Time Value-2.43
Open Interest0
Rho-0.0116
Delta / Theta23.2133
|
0 |
0% |
0 |
2.2 |
0 |
36.00 |
0 |
0% |
2.3 |
5.4 |
0 |
AMZP Call 36.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|36.00C
Delta0.3519
Imp Vol0.3653
Bid0
Gamma0.0739
Theoretical1.1
Ask2.2
Theta-0.0163
Intrinsic Value-2.99
Volume0
Vega0.051
Time Value2.99
Open Interest0
Rho0.0181
Delta / Theta-21.559
AMZP Put 36.00
Exp: Feb 21, 2025
Last: 0
Chg.: 0%
SymbolAMZP|20250221|36.00P
Delta-0.6248
Imp Vol0.4319
Bid2.3
Gamma0.065
Theoretical3.85
Ask5.4
Theta-0.0158
Intrinsic Value2.99
Volume0
Vega0.0519
Time Value-2.99
Open Interest0
Rho-0.0313
Delta / Theta39.4245
|