0 |
0% |
0.05 |
10 |
0 |
22.73 |
0 |
0% |
0 |
4.8 |
0 |
TIME Call 22.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|22.73C
Delta0.6849
Imp Vol0.6225
Bid0.05
Gamma0.0374
Theoretical5.02
Ask10
Theta-0.0136
Intrinsic Value2.52
Volume0
Vega0.0537
Time Value-2.52
Open Interest0
Rho0.0446
Delta / Theta-50.2118
TIME Put 22.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|22.73P
Delta-0.316
Imp Vol0.6243
Bid0
Gamma0.0377
Theoretical2.4
Ask4.8
Theta-0.0116
Intrinsic Value-2.52
Volume0
Vega0.0539
Time Value2.52
Open Interest0
Rho-0.0322
Delta / Theta27.1527
|
0 |
0% |
0 |
4.8 |
0 |
23.73 |
0 |
0% |
0 |
4.8 |
0 |
TIME Call 23.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|23.73C
Delta0.7056
Imp Vol0.2416
Bid0
Gamma0.0935
Theoretical2.4
Ask4.8
Theta-0.0062
Intrinsic Value1.52
Volume0
Vega0.0521
Time Value-1.52
Open Interest0
Rho0.0562
Delta / Theta-113.4155
TIME Put 23.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|23.73P
Delta-0.3573
Imp Vol0.5401
Bid0
Gamma0.0458
Theoretical2.4
Ask4.8
Theta-0.0104
Intrinsic Value-1.52
Volume0
Vega0.0566
Time Value1.52
Open Interest0
Rho-0.0349
Delta / Theta34.3791
|
0 |
0% |
0.05 |
10 |
0 |
24.00 |
0 |
0% |
0 |
4.8 |
0 |
TIME Call 24.00
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|24.00C
Delta0.8214
Imp Vol0.2879
Bid0.05
Gamma0.0442
Theoretical5.03
Ask10
Theta-0.0057
Intrinsic Value6.05
Volume0
Vega0.0523
Time Value-6.05
Open Interest0
Rho0.0943
Delta / Theta-143.6346
TIME Put 24.00
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|24.00P
Delta-0.2696
Imp Vol0.5737
Bid0
Gamma0.0286
Theoretical2.4
Ask4.8
Theta-0.0091
Intrinsic Value-6.05
Volume0
Vega0.0668
Time Value6.05
Open Interest0
Rho-0.0446
Delta / Theta29.7349
|
0 |
0% |
0 |
4.8 |
0 |
24.73 |
0 |
0% |
0 |
4.8 |
0 |
TIME Call 24.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|24.73C
Delta0.5926
Imp Vol0.3424
Bid0
Gamma0.0744
Theoretical2.4
Ask4.8
Theta-0.0087
Intrinsic Value0.52
Volume0
Vega0.0588
Time Value-0.52
Open Interest0
Rho0.0458
Delta / Theta-67.7624
TIME Put 24.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|24.73P
Delta-0.4108
Imp Vol0.4543
Bid0
Gamma0.0569
Theoretical2.4
Ask4.8
Theta-0.0089
Intrinsic Value-0.52
Volume0
Vega0.0589
Time Value0.52
Open Interest0
Rho-0.0379
Delta / Theta46.183
|
0 |
0% |
0.05 |
10 |
0 |
25.00 |
0 |
0% |
0 |
4.8 |
0 |
TIME Call 25.00
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|25.00C
Delta0.7236
Imp Vol0.3983
Bid0.05
Gamma0.0411
Theoretical5.03
Ask10
Theta-0.0085
Intrinsic Value5.05
Volume0
Vega0.0673
Time Value-5.05
Open Interest0
Rho0.08
Delta / Theta-85.1733
TIME Put 25.00
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|25.00P
Delta-0.2983
Imp Vol0.5121
Bid0
Gamma0.0337
Theoretical2.4
Ask4.8
Theta-0.0084
Intrinsic Value-5.05
Volume0
Vega0.0701
Time Value5.05
Open Interest0
Rho-0.0473
Delta / Theta35.6138
|
|
25.25 |
Price @ Jan 08, 2025 09:06PM GMT |
0 |
0% |
0 |
4.8 |
0 |
25.73 |
0 |
0% |
0 |
4.8 |
0 |
TIME Call 25.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|25.73C
Delta0.5309
Imp Vol0.4196
Bid0
Gamma0.0622
Theoretical2.4
Ask4.8
Theta-0.0105
Intrinsic Value-0.48
Volume0
Vega0.0603
Time Value0.48
Open Interest0
Rho0.0401
Delta / Theta-50.4909
TIME Put 25.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|25.73P
Delta-0.486
Imp Vol0.3642
Bid0
Gamma0.0732
Theoretical2.4
Ask4.8
Theta-0.007
Intrinsic Value0.48
Volume0
Vega0.0602
Time Value-0.48
Open Interest0
Rho-0.0417
Delta / Theta69.4846
|
0 |
0% |
0.05 |
4.8 |
0 |
26.00 |
0 |
0% |
0 |
4.8 |
0 |
TIME Call 26.00
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|26.00C
Delta0.6706
Imp Vol0.4474
Bid0.05
Gamma0.0397
Theoretical4.8
Ask4.8
Theta-0.0099
Intrinsic Value4.05
Volume0
Vega0.073
Time Value-4.05
Open Interest0
Rho0.0733
Delta / Theta-67.837
TIME Put 26.00
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|26.00P
Delta-0.3328
Imp Vol0.4509
Bid0
Gamma0.0402
Theoretical2.4
Ask4.8
Theta-0.0076
Intrinsic Value-4.05
Volume0
Vega0.0734
Time Value4.05
Open Interest0
Rho-0.0508
Delta / Theta43.9233
|
0 |
0% |
0 |
4.8 |
0 |
26.73 |
0 |
0% |
0 |
4.8 |
0 |
TIME Call 26.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|26.73C
Delta0.4896
Imp Vol0.4851
Bid0
Gamma0.054
Theoretical2.4
Ask4.8
Theta-0.0119
Intrinsic Value-1.48
Volume0
Vega0.0605
Time Value1.48
Open Interest0
Rho0.0363
Delta / Theta-41.1015
TIME Put 26.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|26.73P
Delta-0.6139
Imp Vol0.2615
Bid0
Gamma0.0995
Theoretical2.4
Ask4.8
Theta-0.0043
Intrinsic Value1.48
Volume0
Vega0.0572
Time Value-1.48
Open Interest0
Rho-0.0442
Delta / Theta141.8484
|
0 |
0% |
0 |
4.8 |
0 |
27.73 |
0 |
0% |
0.05 |
10 |
0 |
TIME Call 27.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|27.73C
Delta0.4594
Imp Vol0.5428
Bid0
Gamma0.048
Theoretical2.4
Ask4.8
Theta-0.0131
Intrinsic Value-2.48
Volume0
Vega0.0602
Time Value2.48
Open Interest0
Rho0.0335
Delta / Theta-35.1204
TIME Put 27.73
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|27.73P
Delta-0.5305
Imp Vol0.5939
Bid0.05
Gamma0.0447
Theoretical5.02
Ask10
Theta-0.0118
Intrinsic Value2.48
Volume0
Vega0.0602
Time Value-2.48
Open Interest0
Rho-0.0517
Delta / Theta44.859
|
0 |
0% |
0 |
4.8 |
0 |
31.00 |
3.5 |
0% |
0.05 |
10 |
0 |
TIME Call 31.00
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|31.00C
Delta0.4483
Imp Vol0.4153
Bid0
Gamma0.0469
Theoretical2.4
Ask4.8
Theta-0.0097
Intrinsic Value-0.95
Volume0
Vega0.08
Time Value0.95
Open Interest0
Rho0.0533
Delta / Theta-46.3452
TIME Put 31.00
Exp: May 16, 2025
Last: 3.5
Chg.: 0%
SymbolTIME|20250516|31.00P
Delta-0.559
Imp Vol0.4284
Bid0.05
Gamma0.0466
Theoretical5.03
Ask10
Theta-0.0072
Intrinsic Value0.95
Volume0
Vega0.0791
Time Value2.55
Open Interest2
Rho-0.0773
Delta / Theta77.2366
|
0 |
0% |
0 |
4.8 |
0 |
32.00 |
0 |
0% |
0.05 |
10 |
0 |
TIME Call 32.00
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|32.00C
Delta0.4254
Imp Vol0.4544
Bid0
Gamma0.0425
Theoretical2.4
Ask4.8
Theta-0.0103
Intrinsic Value-1.95
Volume0
Vega0.0793
Time Value1.95
Open Interest0
Rho0.0499
Delta / Theta-41.1583
TIME Put 32.00
Exp: May 16, 2025
Last: 0
Chg.: 0%
SymbolTIME|20250516|32.00P
Delta-0.6609
Imp Vol0.3373
Bid0.05
Gamma0.0557
Theoretical5.03
Ask10
Theta-0.0048
Intrinsic Value1.95
Volume0
Vega0.0727
Time Value-1.95
Open Interest0
Rho-0.0779
Delta / Theta137.9426
|