0 |
0% |
14 |
17.6 |
0 |
2.13 |
0 |
0% |
0 |
0.05 |
0 |
YOU Call 2.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.13C
Delta0.9939
Imp Vol7.2305
Bid14
Gamma0.0008
Theoretical15.8
Ask17.6
Theta-0.0176
Intrinsic Value15.77
Volume0
Vega0.0004
Time Value-15.77
Open Interest0
Rho0.0002
Delta / Theta-56.5737
YOU Put 2.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-15.77
Volume0
Vega0
Time Value15.77
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% |
11.7 |
15.6 |
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
Delta0.9583
Imp Vol13.9415
Bid11.7
Gamma0.0024
Theoretical15.6
Ask15.6
Theta-0.1995
Intrinsic Value13.77
Volume0
Vega0.0023
Time Value-13.77
Open Interest0
Rho0.0003
Delta / Theta-4.8026
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-13.77
Volume0
Vega0
Time Value13.77
Open Interest1
Rho0
Delta / Theta0
|
0 |
0% |
10.2 |
13.7 |
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
Delta0.9843
Imp Vol3.9566
Bid10.2
Gamma0.0037
Theoretical11.95
Ask13.7
Theta-0.0236
Intrinsic Value11.9
Volume0
Vega0.001
Time Value-11.9
Open Interest0
Rho0.0007
Delta / Theta-41.7742
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-11.9
Volume0
Vega0
Time Value11.9
Open Interest0
Rho0
Delta / Theta0
|
|
17.9 |
Price @ May 09, 2024 20:40 GMT |
0.3 |
50% |
0.25 |
0.35 |
23 |
18.13 |
0.5 |
-75% |
0.5 |
0.6 |
3 |
YOU Call 18.13
Exp: May 17, 2024
Last: 0.3
Chg.: 50%
SymbolYOU|20240517|18.13C
Delta0.4167
Imp Vol0.3869
Bid0.25
Gamma0.3807
Theoretical0.3
Ask0.35
Theta-0.0246
Intrinsic Value-0.23
Volume23
Vega0.0103
Time Value0.53
Open Interest521
Rho0.0014
Delta / Theta-16.9072
YOU Put 18.13
Exp: May 17, 2024
Last: 0.5
Chg.: -75%
SymbolYOU|20240517|18.13P
Delta-0.5956
Imp Vol0.3426
Bid0.5
Gamma0.4261
Theoretical0.5
Ask0.6
Theta-0.0223
Intrinsic Value0.23
Volume3
Vega0.0102
Time Value0.27
Open Interest302
Rho-0.0024
Delta / Theta26.6881
|
0.09 |
80% |
0.05 |
0.1 |
63 |
19.13 |
1.23 |
-56.07% |
1.15 |
2.9 |
7 |
YOU Call 19.13
Exp: May 17, 2024
Last: 0.09
Chg.: 80%
SymbolYOU|20240517|19.13C
Delta0.1545
Imp Vol0.4337
Bid0.05
Gamma0.2069
Theoretical0.09
Ask0.1
Theta-0.0169
Intrinsic Value-1.23
Volume63
Vega0.0063
Time Value1.32
Open Interest406
Rho0.0005
Delta / Theta-9.1188
YOU Put 19.13
Exp: May 17, 2024
Last: 1.23
Chg.: -56.07%
SymbolYOU|20240517|19.13P
Delta-0.5277
Imp Vol2.0439
Bid1.15
Gamma0.0743
Theoretical2.9
Ask2.9
Theta-0.1345
Intrinsic Value1.23
Volume7
Vega0.0105
Time Value0
Open Interest217
Rho-0.0024
Delta / Theta3.9244
|
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 |
-16.67% |
0 |
0.1 |
2 |
20.13 |
3 |
0% |
1.85 |
2.65 |
0 |
YOU Call 20.13
Exp: May 17, 2024
Last: 0.05
Chg.: -16.67%
SymbolYOU|20240517|20.13C
Delta0.0785
Imp Vol0.5492
Bid0
Gamma0.1007
Theoretical0.05
Ask0.1
Theta-0.0133
Intrinsic Value-2.23
Volume2
Vega0.0039
Time Value2.28
Open Interest758
Rho0.0003
Delta / Theta-5.9222
YOU Put 20.13
Exp: May 17, 2024
Last: 3
Chg.: 0%
SymbolYOU|20240517|20.13P
Delta-0.9804
Imp Vol0.3765
Bid1.85
Gamma0.0445
Theoretical2.25
Ask2.65
Theta-0.0032
Intrinsic Value2.23
Volume0
Vega0.0012
Time Value0.77
Open Interest2,533
Rho-0.0043
Delta / Theta306.3769
|
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
|