0 |
0% |
14.6 |
16.5 |
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
Delta0.9793
Imp Vol13.2243
Bid14.6
Gamma0.0015
Theoretical15.55
Ask16.5
Theta-0.1062
Intrinsic Value15.1
Volume0
Vega0.0011
Time Value-15.1
Open Interest0
Rho0.0002
Delta / Theta-9.2196
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-15.1
Volume0
Vega0
Time Value15.1
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% |
12.8 |
14.7 |
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
Delta0.9574
Imp Vol9.7385
Bid12.8
Gamma0.0039
Theoretical13.75
Ask14.7
Theta-0.1454
Intrinsic Value13.1
Volume0
Vega0.0021
Time Value-13.1
Open Interest0
Rho0.0004
Delta / Theta-6.5862
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-13.1
Volume0
Vega0
Time Value13.1
Open Interest1
Rho0
Delta / Theta0
|
0 |
0% |
10.9 |
12.7 |
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
Delta0.9406
Imp Vol7.0264
Bid10.9
Gamma0.007
Theoretical11.8
Ask12.7
Theta-0.1375
Intrinsic Value11.23
Volume0
Vega0.0028
Time Value-11.23
Open Interest0
Rho0.0007
Delta / Theta-6.8418
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-11.23
Volume0
Vega0
Time Value11.23
Open Interest0
Rho0
Delta / Theta0
|
|
17.23 |
Price @ May 10, 2024 19:11 GMT |
0.1 |
-66.67% |
0.05 |
0.1 |
3 |
18.13 |
1 |
100% |
1 |
1.1 |
15 |
YOU Call 18.13
Exp: May 17, 2024
Last: 0.1
Chg.: -66.67%
SymbolYOU|20240517|18.13C
Delta0.1842
Imp Vol0.4302
Bid0.05
Gamma0.2604
Theoretical0.1
Ask0.1
Theta-0.0193
Intrinsic Value-0.9
Volume3
Vega0.0063
Time Value1
Open Interest511
Rho0.0005
Delta / Theta-9.559
YOU Put 18.13
Exp: May 17, 2024
Last: 1
Chg.: 100%
SymbolYOU|20240517|18.13P
Delta-0.9164
Imp Vol0.2836
Bid1
Gamma0.225
Theoretical1
Ask1.1
Theta-0.008
Intrinsic Value0.9
Volume15
Vega0.0036
Time Value0.1
Open Interest301
Rho-0.0032
Delta / Theta115.1278
|
0.05 |
-44.44% |
0 |
0.1 |
2 |
19.13 |
1.7 |
38.21% |
1.8 |
2.25 |
5 |
YOU Call 19.13
Exp: May 17, 2024
Last: 0.05
Chg.: -44.44%
SymbolYOU|20240517|19.13C
Delta0.0848
Imp Vol0.5578
Bid0
Gamma0.1172
Theoretical0.05
Ask0.1
Theta-0.0146
Intrinsic Value-1.9
Volume2
Vega0.0037
Time Value1.95
Open Interest426
Rho0.0003
Delta / Theta-5.7978
YOU Put 19.13
Exp: May 17, 2024
Last: 1.7
Chg.: 38.21%
SymbolYOU|20240517|19.13P
Delta-0.9128
Imp Vol0.5603
Bid1.8
Gamma0.1176
Theoretical2.03
Ask2.25
Theta-0.0154
Intrinsic Value1.9
Volume5
Vega0.0037
Time Value-0.2
Open Interest212
Rho-0.0034
Delta / Theta59.2759
|
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 |
0.4 |
0 |
20.13 |
3 |
0% |
2.85 |
3.4 |
0 |
YOU Call 20.13
Exp: May 17, 2024
Last: 0.05
Chg.: 0%
SymbolYOU|20240517|20.13C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.4
Theta0
Intrinsic Value-2.9
Volume0
Vega0
Time Value2.95
Open Interest758
Rho0
Delta / Theta0
YOU Put 20.13
Exp: May 17, 2024
Last: 3
Chg.: 0%
SymbolYOU|20240517|20.13P
Delta-0.8632
Imp Vol0.9887
Bid2.85
Gamma0.0926
Theoretical3.13
Ask3.4
Theta-0.0368
Intrinsic Value2.9
Volume0
Vega0.0052
Time Value0.1
Open Interest2,533
Rho-0.0032
Delta / Theta23.4367
|
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
|