6.75 |
6.75% |
6.25 |
7.3 |
237 |
160.00 |
0.05 |
0.05% |
0.05 |
0.06 |
12,330 |
GOOGL Call 160.00
Exp: May 03, 2024
Last: 6.75
Chg.: 6.75%
SymbolGOOGL|20240503|160.00C
Delta0.9428
Imp Vol0.5002
Bid6.25
Gamma0.0265
Theoretical6.75
Ask7.3
Theta-0.2741
Intrinsic Value6.46
Volume237
Vega0.0099
Time Value0.29
Open Interest6,931
Rho0.0041
Delta / Theta-3.439
GOOGL Put 160.00
Exp: May 03, 2024
Last: 0.05
Chg.: 0.05%
SymbolGOOGL|20240503|160.00P
Delta-0.0338
Imp Vol0.4308
Bid0.05
Gamma0.0201
Theoretical0.05
Ask0.06
Theta-0.1412
Intrinsic Value-6.46
Volume12,330
Vega0.0065
Time Value6.51
Open Interest7,364
Rho-0.0001
Delta / Theta0.2391
|
4.35 |
4.35% |
3.3 |
4.45 |
3,171 |
162.50 |
0.14 |
0.14% |
0.14 |
0.15 |
16,823 |
GOOGL Call 162.50
Exp: May 03, 2024
Last: 4.35
Chg.: 4.35%
SymbolGOOGL|20240503|162.50C
Delta0.8827
Imp Vol0.4115
Bid3.3
Gamma0.0553
Theoretical4.35
Ask4.45
Theta-0.3767
Intrinsic Value3.96
Volume3,171
Vega0.017
Time Value0.39
Open Interest2,520
Rho0.0039
Delta / Theta-2.3429
GOOGL Put 162.50
Exp: May 03, 2024
Last: 0.14
Chg.: 0.14%
SymbolGOOGL|20240503|162.50P
Delta-0.0931
Imp Vol0.3691
Bid0.14
Gamma0.0521
Theoretical0.14
Ask0.15
Theta-0.2679
Intrinsic Value-3.96
Volume16,823
Vega0.0144
Time Value4.1
Open Interest5,023
Rho-0.0004
Delta / Theta0.3475
|
2.22 |
2.22% |
2.17 |
2.25 |
17,055 |
165.00 |
0.5 |
0.5% |
0.49 |
0.6 |
6,310 |
GOOGL Call 165.00
Exp: May 03, 2024
Last: 2.22
Chg.: 2.22%
SymbolGOOGL|20240503|165.00C
Delta0.7067
Imp Vol0.357
Bid2.17
Gamma0.1113
Theoretical2.22
Ask2.25
Theta-0.5565
Intrinsic Value1.46
Volume17,055
Vega0.0298
Time Value0.76
Open Interest7,244
Rho0.0031
Delta / Theta-1.27
GOOGL Put 165.00
Exp: May 03, 2024
Last: 0.5
Chg.: 0.5%
SymbolGOOGL|20240503|165.00P
Delta-0.2795
Imp Vol0.3309
Bid0.49
Gamma0.1175
Theoretical0.5
Ask0.6
Theta-0.4827
Intrinsic Value-1.46
Volume6,310
Vega0.0291
Time Value1.96
Open Interest4,598
Rho-0.0012
Delta / Theta0.5791
|
|
166.46 |
Price @ May 03, 2024 13:48 GMT |
0.77 |
0.77% |
0.75 |
0.8 |
16,457 |
167.50 |
1.59 |
1.59% |
1.5 |
1.63 |
2,216 |
GOOGL Call 167.50
Exp: May 03, 2024
Last: 0.77
Chg.: 0.77%
SymbolGOOGL|20240503|167.50C
Delta0.3863
Imp Vol0.3314
Bid0.75
Gamma0.1334
Theoretical0.77
Ask0.8
Theta-0.5663
Intrinsic Value-1.04
Volume16,457
Vega0.0331
Time Value1.81
Open Interest8,578
Rho0.0017
Delta / Theta-0.6822
GOOGL Put 167.50
Exp: May 03, 2024
Last: 1.59
Chg.: 1.59%
SymbolGOOGL|20240503|167.50P
Delta-0.6189
Imp Vol0.3199
Bid1.5
Gamma0.1382
Theoretical1.59
Ask1.63
Theta-0.5225
Intrinsic Value1.04
Volume2,216
Vega0.033
Time Value0.55
Open Interest2,929
Rho-0.0024
Delta / Theta1.1844
|
0.19 |
0.19% |
0.19 |
0.2 |
14,466 |
170.00 |
4.15 |
4.15% |
3.4 |
3.6 |
2,634 |
GOOGL Call 170.00
Exp: May 03, 2024
Last: 0.19
Chg.: 0.19%
SymbolGOOGL|20240503|170.00C
Delta0.1303
Imp Vol0.3385
Bid0.19
Gamma0.0723
Theoretical0.19
Ask0.2
Theta-0.3182
Intrinsic Value-3.54
Volume14,466
Vega0.0183
Time Value3.73
Open Interest13,734
Rho0.0006
Delta / Theta-0.4095
GOOGL Put 170.00
Exp: May 03, 2024
Last: 4.15
Chg.: 4.15%
SymbolGOOGL|20240503|170.00P
Delta-0.8941
Imp Vol0.3086
Bid3.4
Gamma0.0693
Theoretical3.5
Ask3.6
Theta-0.2326
Intrinsic Value3.54
Volume2,634
Vega0.0158
Time Value0.61
Open Interest4,656
Rho-0.0027
Delta / Theta3.8443
|
0.04 |
0.04% |
0.03 |
0.04 |
3,708 |
172.50 |
6.3 |
6.3% |
5.4 |
6.75 |
108 |
GOOGL Call 172.50
Exp: May 03, 2024
Last: 0.04
Chg.: 0.04%
SymbolGOOGL|20240503|172.50C
Delta0.0329
Imp Vol0.3595
Bid0.03
Gamma0.0236
Theoretical0.04
Ask0.04
Theta-0.1169
Intrinsic Value-6.04
Volume3,708
Vega0.0064
Time Value6.08
Open Interest8,973
Rho0.0001
Delta / Theta-0.2818
GOOGL Put 172.50
Exp: May 03, 2024
Last: 6.3
Chg.: 6.3%
SymbolGOOGL|20240503|172.50P
Delta-0.8466
Imp Vol0.642
Bid5.4
Gamma0.0427
Theoretical6.3
Ask6.75
Theta-0.6507
Intrinsic Value6.04
Volume108
Vega0.0205
Time Value0.26
Open Interest500
Rho-0.003
Delta / Theta1.301
|