0 |
0% |
8.5 |
12.2 |
0 |
19.67 |
0 |
0% |
0 |
0.75 |
0 |
HRTS Call 19.67
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|19.67C
Delta0.8472
Imp Vol1.7897
Bid8.5
Gamma0.0137
Theoretical12.2
Ask12.2
Theta-0.0553
Intrinsic Value10.48
Volume0
Vega0.0228
Time Value-10.48
Open Interest0
Rho0.0137
Delta / Theta-15.3234
HRTS Put 19.67
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|19.67P
Delta-0.0738
Imp Vol1.0256
Bid0
Gamma0.0141
Theoretical0.38
Ask0.75
Theta-0.0179
Intrinsic Value-10.48
Volume0
Vega0.0135
Time Value10.48
Open Interest0
Rho-0.0025
Delta / Theta4.1124
|
0 |
0% |
10.6 |
14.3 |
0 |
20.00 |
0 |
0% |
0 |
2.05 |
0 |
HRTS Call 20.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|20.00C
Delta0.8828
Imp Vol1.0356
Bid10.6
Gamma0.0109
Theoretical14.3
Ask14.3
Theta-0.0189
Intrinsic Value12.47
Volume0
Vega0.0343
Time Value-12.47
Open Interest0
Rho0.0415
Delta / Theta-46.7444
HRTS Put 20.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|20.00P
Delta-0.1045
Imp Vol0.9365
Bid0
Gamma0.0111
Theoretical1.03
Ask2.05
Theta-0.0138
Intrinsic Value-12.47
Volume0
Vega0.0316
Time Value12.47
Open Interest0
Rho-0.0115
Delta / Theta7.6026
|
0 |
0% |
6 |
9.8 |
0 |
22.17 |
0 |
0% |
0 |
0.75 |
0 |
HRTS Call 22.17
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|22.17C
Delta0.9851
Imp Vol0.4504
Bid6
Gamma0.0086
Theoretical7.9
Ask9.8
Theta-0.0047
Intrinsic Value7.98
Volume0
Vega0.0036
Time Value-7.98
Open Interest0
Rho0.0225
Delta / Theta-207.4325
HRTS Put 22.17
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|22.17P
Delta-0.0938
Imp Vol0.7938
Bid0
Gamma0.0218
Theoretical0.38
Ask0.75
Theta-0.0165
Intrinsic Value-7.98
Volume0
Vega0.0162
Time Value7.98
Open Interest0
Rho-0.003
Delta / Theta5.668
|
0 |
0% |
8.1 |
11.8 |
0 |
22.50 |
0 |
0% |
0 |
2.1 |
0 |
HRTS Call 22.50
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|22.50C
Delta0.8599
Imp Vol0.849
Bid8.1
Gamma0.015
Theoretical11.8
Ask11.8
Theta-0.0179
Intrinsic Value9.97
Volume0
Vega0.0389
Time Value-9.97
Open Interest0
Rho0.0465
Delta / Theta-48.1322
HRTS Put 22.50
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|22.50P
Delta-0.128
Imp Vol0.7769
Bid0
Gamma0.0155
Theoretical1.05
Ask2.1
Theta-0.0131
Intrinsic Value-9.97
Volume0
Vega0.0365
Time Value9.97
Open Interest0
Rho-0.0134
Delta / Theta9.7973
|
0 |
0% |
3.6 |
7 |
0 |
24.67 |
0 |
0% |
0 |
0.75 |
0 |
HRTS Call 24.67
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|24.67C
Delta0.7733
Imp Vol1.0632
Bid3.6
Gamma0.0293
Theoretical7
Ask7
Theta-0.0426
Intrinsic Value5.48
Volume0
Vega0.0291
Time Value-5.48
Open Interest0
Rho0.0168
Delta / Theta-18.1327
HRTS Put 24.67
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|24.67P
Delta-0.1245
Imp Vol0.5788
Bid0
Gamma0.0367
Theoretical0.38
Ask0.75
Theta-0.0147
Intrinsic Value-5.48
Volume0
Vega0.0198
Time Value5.48
Open Interest0
Rho-0.0039
Delta / Theta8.4947
|
0 |
0% |
5.6 |
9.3 |
0 |
25.00 |
0 |
0% |
0 |
2.15 |
0 |
HRTS Call 25.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|25.00C
Delta0.8305
Imp Vol0.6801
Bid5.6
Gamma0.0213
Theoretical9.3
Ask9.3
Theta-0.0166
Intrinsic Value7.47
Volume0
Vega0.0441
Time Value-7.47
Open Interest0
Rho0.0509
Delta / Theta-50.0327
HRTS Put 25.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|25.00P
Delta-0.1587
Imp Vol0.6299
Bid0
Gamma0.0221
Theoretical1.07
Ask2.15
Theta-0.0121
Intrinsic Value-7.47
Volume0
Vega0.0422
Time Value7.47
Open Interest0
Rho-0.016
Delta / Theta13.1141
|
|
30.15 |
Price @ Feb 12, 2025 09:20PM GMT |
0 |
0% |
0 |
2.4 |
0 |
30.67 |
0 |
0% |
0 |
3 |
0 |
HRTS Call 30.67
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|30.67C
Delta0.4613
Imp Vol0.379
Bid0
Gamma0.1084
Theoretical1.2
Ask2.4
Theta-0.0206
Intrinsic Value-0.52
Volume0
Vega0.0384
Time Value0.52
Open Interest0
Rho0.0131
Delta / Theta-22.3425
HRTS Put 30.67
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|30.67P
Delta-0.5672
Imp Vol0.3006
Bid0
Gamma0.1374
Theoretical1.5
Ask3
Theta-0.0132
Intrinsic Value0.52
Volume0
Vega0.0379
Time Value-0.52
Open Interest0
Rho-0.0151
Delta / Theta42.8327
|
1 |
0% |
0 |
2.15 |
0 |
31.67 |
0 |
0% |
0.05 |
3.8 |
0 |
HRTS Call 31.67
Exp: Mar 21, 2025
Last: 1
Chg.: 0%
SymbolHRTS|20250321|31.67C
Delta0.3867
Imp Vol0.4436
Bid0
Gamma0.0893
Theoretical1.08
Ask2.15
Theta-0.0228
Intrinsic Value-1.52
Volume0
Vega0.037
Time Value2.52
Open Interest25
Rho0.0109
Delta / Theta-16.9261
HRTS Put 31.67
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|31.67P
Delta-0.7694
Imp Vol0.2242
Bid0.05
Gamma0.1458
Theoretical1.93
Ask3.8
Theta-0.0067
Intrinsic Value1.52
Volume0
Vega0.0289
Time Value-1.52
Open Interest0
Rho-0.016
Delta / Theta114.9931
|
0 |
0% |
0 |
0.75 |
0 |
32.67 |
0 |
0% |
0.9 |
4.6 |
0 |
HRTS Call 32.67
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|32.67C
Delta0.2238
Imp Vol0.3157
Bid0
Gamma0.098
Theoretical0.38
Ask0.75
Theta-0.0128
Intrinsic Value-2.52
Volume0
Vega0.0289
Time Value2.52
Open Interest0
Rho0.0066
Delta / Theta-17.5385
HRTS Put 32.67
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|32.67P
Delta-0.9292
Imp Vol0.2059
Bid0.9
Gamma0.0716
Theoretical2.75
Ask4.6
Theta-0.0022
Intrinsic Value2.52
Volume0
Vega0.012
Time Value-2.52
Open Interest0
Rho-0.0093
Delta / Theta425.4748
|
0 |
0% |
0 |
3.1 |
0 |
33.00 |
0 |
0% |
0 |
3.9 |
0 |
HRTS Call 33.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|33.00C
Delta0.5354
Imp Vol0.2146
Bid0
Gamma0.1061
Theoretical1.55
Ask3.1
Theta-0.0091
Intrinsic Value-0.53
Volume0
Vega0.0694
Time Value0.53
Open Interest0
Rho0.0455
Delta / Theta-58.7783
HRTS Put 33.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|33.00P
Delta-0.4727
Imp Vol0.2837
Bid0
Gamma0.0822
Theoretical1.95
Ask3.9
Theta-0.0078
Intrinsic Value0.53
Volume0
Vega0.069
Time Value-0.53
Open Interest0
Rho-0.0382
Delta / Theta60.7887
|
0 |
0% |
0 |
2.75 |
0 |
34.00 |
0 |
0% |
0.5 |
4.7 |
0 |
HRTS Call 34.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|34.00C
Delta0.4491
Imp Vol0.2519
Bid0
Gamma0.09
Theoretical1.38
Ask2.75
Theta-0.01
Intrinsic Value-1.53
Volume0
Vega0.0691
Time Value1.53
Open Interest0
Rho0.0379
Delta / Theta-44.9301
HRTS Put 34.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|34.00P
Delta-0.5497
Imp Vol0.2957
Bid0.5
Gamma0.0787
Theoretical2.6
Ask4.7
Theta-0.0079
Intrinsic Value1.53
Volume0
Vega0.0686
Time Value-1.53
Open Interest0
Rho-0.0432
Delta / Theta69.6592
|
0 |
0% |
0 |
2.4 |
0 |
35.00 |
0 |
0% |
1.15 |
5.3 |
0 |
HRTS Call 35.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|35.00C
Delta0.3832
Imp Vol0.2786
Bid0
Gamma0.0785
Theoretical1.2
Ask2.4
Theta-0.0103
Intrinsic Value-2.53
Volume0
Vega0.0666
Time Value2.53
Open Interest0
Rho0.0323
Delta / Theta-37.1631
HRTS Put 35.00
Exp: Mar 21, 2025
Last: 0
Chg.: 0%
SymbolHRTS|20250321|35.00P
Delta-0.6283
Imp Vol0.293
Bid1.15
Gamma0.0765
Theoretical3.23
Ask5.3
Theta-0.0072
Intrinsic Value2.53
Volume0
Vega0.0652
Time Value-2.53
Open Interest0
Rho-0.0461
Delta / Theta87.2181
|