0 |
0% |
15.1 |
17 |
0 |
2.13 |
0 |
0% |
0 |
0.75 |
0 |
YOU Call 2.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.13C
Delta0.9794
Imp Vol14.0298
Bid15.1
Gamma0.0014
Theoretical16.05
Ask17
Theta-0.115
Intrinsic Value15.37
Volume0
Vega0.0012
Time Value-15.37
Open Interest0
Rho0.0002
Delta / Theta-8.5193
YOU Put 2.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-15.37
Volume0
Vega0
Time Value15.37
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
2.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 2.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value16.82
Volume0
Vega0
Time Value-16.82
Open Interest0
Rho0
Delta / Theta0
YOU Put 2.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-16.82
Volume0
Vega0
Time Value16.82
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
3.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|3.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value16.86
Volume0
Vega0
Time Value-16.86
Open Interest0
Rho0
Delta / Theta0
YOU Put 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|3.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-16.86
Volume0
Vega0
Time Value16.86
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
13.2 |
14.8 |
0 |
4.13 |
0 |
0% |
0 |
0.05 |
0 |
YOU Call 4.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|4.13C
Delta0.9621
Imp Vol9.0131
Bid13.2
Gamma0.0037
Theoretical14
Ask14.8
Theta-0.1251
Intrinsic Value13.37
Volume0
Vega0.002
Time Value-13.37
Open Interest0
Rho0.0005
Delta / Theta-7.6926
YOU Put 4.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|4.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-13.37
Volume0
Vega0
Time Value13.37
Open Interest1
Rho0
Delta / Theta0
|
0 |
0% |
11.3 |
13.1 |
0 |
6.00 |
0 |
0% |
0 |
0.75 |
0 |
YOU Call 6.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|6.00C
Delta0.9431
Imp Vol7.0581
Bid11.3
Gamma0.0066
Theoretical12.2
Ask13.1
Theta-0.1366
Intrinsic Value11.5
Volume0
Vega0.0027
Time Value-11.5
Open Interest0
Rho0.0007
Delta / Theta-6.9021
YOU Put 6.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|6.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-11.5
Volume0
Vega0
Time Value11.5
Open Interest0
Rho0
Delta / Theta0
|
|
17.5 |
Price @ May 10, 2024 17:11 GMT |
0.3 |
0% |
0.1 |
0.2 |
0 |
18.13 |
0.65 |
30% |
0.05 |
0.75 |
5 |
YOU Call 18.13
Exp: May 17, 2024
Last: 0.3
Chg.: 0%
SymbolYOU|20240517|18.13C
Delta0.2777
Imp Vol0.3688
Bid0.1
Gamma0.3735
Theoretical0.15
Ask0.2
Theta-0.0213
Intrinsic Value-0.63
Volume0
Vega0.0082
Time Value0.93
Open Interest511
Rho0.0008
Delta / Theta-13.0613
YOU Put 18.13
Exp: May 17, 2024
Last: 0.65
Chg.: 30%
SymbolYOU|20240517|18.13P
Delta-0.7748
Imp Vol0.2915
Bid0.05
Gamma0.4213
Theoretical0.65
Ask0.75
Theta-0.0157
Intrinsic Value0.63
Volume5
Vega0.0073
Time Value0.02
Open Interest301
Rho-0.0027
Delta / Theta49.4045
|
0.05 |
-44.44% |
0 |
0.1 |
2 |
19.13 |
1.23 |
0% |
1.4 |
1.7 |
0 |
YOU Call 19.13
Exp: May 17, 2024
Last: 0.05
Chg.: -44.44%
SymbolYOU|20240517|19.13C
Delta0.097
Imp Vol0.4619
Bid0
Gamma0.1526
Theoretical0.05
Ask0.1
Theta-0.0137
Intrinsic Value-1.63
Volume2
Vega0.0042
Time Value1.68
Open Interest426
Rho0.0003
Delta / Theta-7.0815
YOU Put 19.13
Exp: May 17, 2024
Last: 1.23
Chg.: 0%
SymbolYOU|20240517|19.13P
Delta-0.8222
Imp Vol0.6324
Bid1.4
Gamma0.1683
Theoretical1.7
Ask1.7
Theta-0.0289
Intrinsic Value1.63
Volume0
Vega0.0063
Time Value-0.4
Open Interest212
Rho-0.0031
Delta / Theta28.4548
|
0 |
0% |
0 |
0 |
0 |
19.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 19.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|19.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.18
Volume0
Vega0
Time Value0.18
Open Interest171
Rho0
Delta / Theta0
YOU Put 19.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|19.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.18
Volume0
Vega0
Time Value-0.18
Open Interest180
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
20.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 20.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.14
Volume0
Vega0
Time Value0.14
Open Interest11
Rho0
Delta / Theta0
YOU Put 20.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.14
Volume0
Vega0
Time Value-0.14
Open Interest1
Rho0
Delta / Theta0
|
0.05 |
0% |
0 |
0.75 |
0 |
20.13 |
3 |
0% |
2.3 |
2.9 |
0 |
YOU Call 20.13
Exp: May 17, 2024
Last: 0.05
Chg.: 0%
SymbolYOU|20240517|20.13C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-2.63
Volume0
Vega0
Time Value2.68
Open Interest758
Rho0
Delta / Theta0
YOU Put 20.13
Exp: May 17, 2024
Last: 3
Chg.: 0%
SymbolYOU|20240517|20.13P
Delta-0.934
Imp Vol0.63
Bid2.3
Gamma0.0824
Theoretical2.6
Ask2.9
Theta-0.0142
Intrinsic Value2.63
Volume0
Vega0.0031
Time Value0.37
Open Interest2,533
Rho-0.0036
Delta / Theta65.671
|
0 |
0% |
0 |
0 |
0 |
20.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 20.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.18
Volume0
Vega0
Time Value1.18
Open Interest638
Rho0
Delta / Theta0
YOU Put 20.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.18
Volume0
Vega0
Time Value-1.18
Open Interest107
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
21.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 21.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|21.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.14
Volume0
Vega0
Time Value1.14
Open Interest17
Rho0
Delta / Theta0
YOU Put 21.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|21.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.14
Volume0
Vega0
Time Value-1.14
Open Interest18
Rho0
Delta / Theta0
|