0 |
0% |
12.2 |
15.7 |
0 |
16.67 |
0 |
0% |
0 |
1.8 |
0 |
HRTS Call 16.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|16.67C
Delta0.9991
Imp Vol1.9252
Bid12.2
Gamma0.0005
Theoretical13.95
Ask15.7
Theta-0.0045
Intrinsic Value12.6
Volume0
Vega0.0001
Time Value-12.6
Open Interest0
Rho0.0018
Delta / Theta-223.3098
HRTS Put 16.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|16.67P
Delta-0.0874
Imp Vol5.4094
Bid0
Gamma0.0092
Theoretical0.9
Ask1.8
Theta-0.3437
Intrinsic Value-12.6
Volume0
Vega0.0051
Time Value12.6
Open Interest0
Rho-0.0004
Delta / Theta0.2541
|
0 |
0% |
13.7 |
17.1 |
0 |
17.00 |
0 |
0% |
0 |
1.8 |
0 |
HRTS Call 17.00
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|17.00C
Delta0.9041
Imp Vol3.5987
Bid13.7
Gamma0.0077
Theoretical17.1
Ask17.1
Theta-0.1469
Intrinsic Value15.47
Volume0
Vega0.0105
Time Value-15.47
Open Interest0
Rho0.0044
Delta / Theta-6.1527
HRTS Put 17.00
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|17.00P
Delta-0.0795
Imp Vol3.1191
Bid0
Gamma0.0077
Theoretical0.9
Ask1.8
Theta-0.1092
Intrinsic Value-15.47
Volume0
Vega0.0091
Time Value15.47
Open Interest0
Rho-0.0011
Delta / Theta0.7284
|
0 |
0% |
11.2 |
14.7 |
0 |
17.67 |
0 |
0% |
0 |
1.8 |
0 |
HRTS Call 17.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|17.67C
Delta0.9993
Imp Vol1.6981
Bid11.2
Gamma0.0005
Theoretical12.95
Ask14.7
Theta-0.0039
Intrinsic Value11.6
Volume0
Vega0.0001
Time Value-11.6
Open Interest0
Rho0.0019
Delta / Theta-253.9433
HRTS Put 17.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|17.67P
Delta-0.0947
Imp Vol5.0001
Bid0
Gamma0.0105
Theoretical0.9
Ask1.8
Theta-0.3373
Intrinsic Value-11.6
Volume0
Vega0.0054
Time Value11.6
Open Interest0
Rho-0.0004
Delta / Theta0.2807
|
0 |
0% |
12.7 |
16.1 |
0 |
18.00 |
0 |
0% |
0 |
1.8 |
0 |
HRTS Call 18.00
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|18.00C
Delta0.8966
Imp Vol3.3522
Bid12.7
Gamma0.0087
Theoretical16.1
Ask16.1
Theta-0.1447
Intrinsic Value14.47
Volume0
Vega0.0111
Time Value-14.47
Open Interest0
Rho0.0047
Delta / Theta-6.1968
HRTS Put 18.00
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|18.00P
Delta-0.0858
Imp Vol2.9001
Bid0
Gamma0.0088
Theoretical0.9
Ask1.8
Theta-0.1074
Intrinsic Value-14.47
Volume0
Vega0.0097
Time Value14.47
Open Interest0
Rho-0.0012
Delta / Theta0.7985
|
0 |
0% |
10.2 |
13.7 |
0 |
18.67 |
0 |
0% |
0 |
1.8 |
0 |
HRTS Call 18.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|18.67C
Delta0.9995
Imp Vol1.4676
Bid10.2
Gamma0.0004
Theoretical11.95
Ask13.7
Theta-0.0034
Intrinsic Value10.6
Volume0
Vega0.0001
Time Value-10.6
Open Interest0
Rho0.002
Delta / Theta-297.1198
HRTS Put 18.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|18.67P
Delta-0.1027
Imp Vol4.6126
Bid0
Gamma0.0121
Theoretical0.9
Ask1.8
Theta-0.3301
Intrinsic Value-10.6
Volume0
Vega0.0057
Time Value10.6
Open Interest0
Rho-0.0004
Delta / Theta0.3111
|
0 |
0% |
11.7 |
15.1 |
0 |
19.00 |
0 |
0% |
0 |
1.8 |
0 |
HRTS Call 19.00
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|19.00C
Delta0.8887
Imp Vol3.1194
Bid11.7
Gamma0.0099
Theoretical15.1
Ask15.1
Theta-0.1422
Intrinsic Value13.47
Volume0
Vega0.0117
Time Value-13.47
Open Interest0
Rho0.005
Delta / Theta-6.2503
HRTS Put 19.00
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|19.00P
Delta-0.0925
Imp Vol2.6928
Bid0
Gamma0.01
Theoretical0.9
Ask1.8
Theta-0.1055
Intrinsic Value-13.47
Volume0
Vega0.0102
Time Value13.47
Open Interest0
Rho-0.0013
Delta / Theta0.877
|
|
29.27 |
Price @ Dec 18, 2024 09:21PM GMT |
0 |
0% |
0 |
2 |
0 |
29.67 |
0 |
0% |
0 |
0.75 |
0 |
HRTS Call 29.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|29.67C
Delta0.8868
Imp Vol0.253
Bid0
Gamma0.2367
Theoretical1
Ask2
Theta-0.0227
Intrinsic Value-0.4
Volume0
Vega0.0062
Time Value0.4
Open Interest1
Rho0.0029
Delta / Theta-39.0081
HRTS Put 29.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|29.67P
Delta-0.2971
Imp Vol0.6027
Bid0
Gamma0.1794
Theoretical0.38
Ask0.75
Theta-0.0825
Intrinsic Value0.4
Volume0
Vega0.0111
Time Value-0.4
Open Interest0
Rho-0.0009
Delta / Theta3.6012
|
0 |
0% |
0 |
2.1 |
0 |
30.67 |
0 |
0% |
0 |
2.1 |
0 |
HRTS Call 30.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|30.67C
Delta0.5109
Imp Vol0.8384
Bid0
Gamma0.1485
Theoretical1.05
Ask2.1
Theta-0.1357
Intrinsic Value-1.4
Volume0
Vega0.0128
Time Value1.4
Open Interest1
Rho0.0016
Delta / Theta-3.7635
HRTS Put 30.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|30.67P
Delta-0.4906
Imp Vol0.8027
Bid0
Gamma0.1552
Theoretical1.05
Ask2.1
Theta-0.1265
Intrinsic Value1.4
Volume0
Vega0.0128
Time Value-1.4
Open Interest0
Rho-0.0015
Delta / Theta3.8796
|
0 |
0% |
0 |
0.05 |
0 |
31.67 |
0 |
0% |
0 |
2.8 |
0 |
HRTS Call 31.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|31.67C
Delta0.0779
Imp Vol0.2239
Bid0
Gamma0.2031
Theoretical0.03
Ask0.05
Theta-0.0134
Intrinsic Value-2.4
Volume0
Vega0.0047
Time Value2.4
Open Interest0
Rho0.0003
Delta / Theta-5.8287
HRTS Put 31.67
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|31.67P
Delta-0.6972
Imp Vol0.5889
Bid0
Gamma0.1856
Theoretical1.4
Ask2.8
Theta-0.08
Intrinsic Value2.4
Volume0
Vega0.0112
Time Value-2.4
Open Interest0
Rho-0.002
Delta / Theta8.7164
|
0.8 |
0% |
0 |
2.05 |
0 |
33.00 |
0 |
0% |
0 |
2.55 |
0 |
HRTS Call 33.00
Exp: Dec 20, 2024
Last: 0.8
Chg.: 0%
SymbolHRTS|20241220|33.00C
Delta0.4832
Imp Vol0.4631
Bid0
Gamma0.1395
Theoretical1.03
Ask2.05
Theta-0.0457
Intrinsic Value-0.53
Volume0
Vega0.0246
Time Value1.33
Open Interest40
Rho0.0053
Delta / Theta-10.5823
HRTS Put 33.00
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|33.00P
Delta-0.5187
Imp Vol0.4629
Bid0
Gamma0.1401
Theoretical1.28
Ask2.55
Theta-0.0418
Intrinsic Value0.53
Volume0
Vega0.0246
Time Value-0.53
Open Interest0
Rho-0.0055
Delta / Theta12.401
|
0.1 |
0% |
0 |
0.55 |
0 |
34.00 |
0 |
0% |
0 |
3.3 |
0 |
HRTS Call 34.00
Exp: Dec 20, 2024
Last: 0.1
Chg.: 0%
SymbolHRTS|20241220|34.00C
Delta0.2588
Imp Vol0.2934
Bid0
Gamma0.1787
Theoretical0.28
Ask0.55
Theta-0.0236
Intrinsic Value-1.53
Volume0
Vega0.02
Time Value1.63
Open Interest11
Rho0.0029
Delta / Theta-10.9841
HRTS Put 34.00
Exp: Dec 20, 2024
Last: 0
Chg.: 0%
SymbolHRTS|20241220|34.00P
Delta-0.706
Imp Vol0.3524
Bid0
Gamma0.1602
Theoretical1.65
Ask3.3
Theta-0.0264
Intrinsic Value1.53
Volume0
Vega0.0212
Time Value-1.53
Open Interest0
Rho-0.0067
Delta / Theta26.749
|
2 |
0% |
0 |
1.8 |
0 |
35.00 |
3.5 |
0% |
1 |
4.3 |
0 |
HRTS Call 35.00
Exp: Dec 20, 2024
Last: 2
Chg.: 0%
SymbolHRTS|20241220|35.00C
Delta0.334
Imp Vol0.7093
Bid0
Gamma0.0832
Theoretical0.9
Ask1.8
Theta-0.0625
Intrinsic Value-2.53
Volume0
Vega0.0225
Time Value4.53
Open Interest1
Rho0.0036
Delta / Theta-5.3431
HRTS Put 35.00
Exp: Dec 20, 2024
Last: 3.5
Chg.: 0%
SymbolHRTS|20241220|35.00P
Delta-0.7623
Imp Vol0.4715
Bid1
Gamma0.1075
Theoretical2.65
Ask4.3
Theta-0.032
Intrinsic Value2.53
Volume0
Vega0.019
Time Value0.97
Open Interest0
Rho-0.0073
Delta / Theta23.8438
|