| 0 |
0% |
7.3 |
9.3 |
0 |
2.50 |
0 |
0% |
0 |
0.75 |
0 |
HGTY Call 2.50
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|2.50C
Delta0.9682
Imp Vol4.3328
Bid7.3
Gamma0.0061
Theoretical8.3
Ask9.3
Theta-0.0177
Intrinsic Value8.14
Volume0
Vega0.0019
Time Value-8.14
Open Interest0
Rho0.0013
Delta / Theta-54.8198
HGTY Put 2.50
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|2.50P
Delta-0.0447
Imp Vol6.5248
Bid0
Gamma0.0053
Theoretical0.75
Ask0.75
Theta-0.0346
Intrinsic Value-8.14
Volume0
Vega0.0026
Time Value8.14
Open Interest0
Rho-0.0007
Delta / Theta1.2917
|
| 0 |
0% |
4.9 |
6.2 |
0 |
5.00 |
0 |
0% |
0 |
0.75 |
0 |
HGTY Call 5.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|5.00C
Delta0
Imp Vol0
Bid4.9
Gamma0
Theoretical0
Ask6.2
Theta0
Intrinsic Value5.64
Volume0
Vega0
Time Value-5.64
Open Interest0
Rho0
Delta / Theta0
HGTY Put 5.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|5.00P
Delta-0.1017
Imp Vol3.6203
Bid0
Gamma0.0181
Theoretical0.75
Ask0.75
Theta-0.0361
Intrinsic Value-5.64
Volume0
Vega0.0048
Time Value5.64
Open Interest0
Rho-0.0011
Delta / Theta2.8154
|
| 4.55 |
0% |
2.4 |
3.8 |
0 |
7.50 |
0 |
0% |
0 |
0.75 |
0 |
HGTY Call 7.50
Exp: Apr 17, 2026
Last: 4.55
Chg.: 0%
SymbolHGTY|20260417|7.50C
Delta0.9728
Imp Vol0.7342
Bid2.4
Gamma0.0315
Theoretical3.1
Ask3.8
Theta-0.0033
Intrinsic Value3.14
Volume0
Vega0.0017
Time Value1.41
Open Interest0
Rho0.0047
Delta / Theta-293.9112
HGTY Put 7.50
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|7.50P
Delta-0.1823
Imp Vol2.1112
Bid0
Gamma0.0463
Theoretical0.75
Ask0.75
Theta-0.0313
Intrinsic Value-3.14
Volume0
Vega0.0072
Time Value3.14
Open Interest0
Rho-0.0016
Delta / Theta5.8315
|
|
10.64 |
Price @ Mar 26, 2026 20:36 GMT |
| 0 |
0% |
0 |
0.3 |
0 |
12.50 |
0 |
0% |
1.45 |
3.6 |
0 |
HGTY Call 12.50
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|12.50C
Delta0.2489
Imp Vol0.8272
Bid0
Gamma0.1416
Theoretical0.3
Ask0.3
Theta-0.015
Intrinsic Value-1.86
Volume0
Vega0.0086
Time Value1.86
Open Interest0
Rho0.0015
Delta / Theta-16.5654
HGTY Put 12.50
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|12.50P
Delta-0.6608
Imp Vol1.1593
Bid1.45
Gamma0.1171
Theoretical2.53
Ask3.6
Theta-0.0232
Intrinsic Value1.86
Volume0
Vega0.0099
Time Value-1.86
Open Interest0
Rho-0.005
Delta / Theta28.5142
|
| 0 |
0% |
0 |
0.7 |
0 |
15.00 |
0 |
0% |
3.9 |
5.1 |
0 |
HGTY Call 15.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|15.00C
Delta0.2911
Imp Vol1.7544
Bid0
Gamma0.0722
Theoretical0.7
Ask0.7
Theta-0.0342
Intrinsic Value-4.36
Volume0
Vega0.0093
Time Value4.36
Open Interest0
Rho0.0016
Delta / Theta-8.519
HGTY Put 15.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|15.00P
Delta-0.9233
Imp Vol0.9004
Bid3.9
Gamma0.0605
Theoretical4.5
Ask5.1
Theta-0.0065
Intrinsic Value4.36
Volume0
Vega0.0039
Time Value-4.36
Open Interest0
Rho-0.0051
Delta / Theta142.1772
|
| 0 |
0% |
0 |
0.75 |
0 |
17.50 |
0 |
0% |
6.3 |
7.7 |
0 |
HGTY Call 17.50
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|17.50C
Delta0.2686
Imp Vol2.1854
Bid0
Gamma0.0557
Theoretical0.75
Ask0.75
Theta-0.0409
Intrinsic Value-6.86
Volume0
Vega0.0089
Time Value6.86
Open Interest0
Rho0.0014
Delta / Theta-6.573
HGTY Put 17.50
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260417|17.50P
Delta-0.9373
Imp Vol1.1893
Bid6.3
Gamma0.0393
Theoretical7
Ask7.7
Theta-0.0074
Intrinsic Value6.86
Volume0
Vega0.0033
Time Value-6.86
Open Interest0
Rho-0.0056
Delta / Theta127.3845
|
| 0 |
0% |
41.3 |
42.05 |
0 |
47.50 |
0 |
0% |
0 |
0 |
0 |
HGTY Call 47.50
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolCOP|20260417|47.50C
Delta0
Imp Vol0
Bid41.3
Gamma0
Theoretical0
Ask42.05
Theta0
Intrinsic Value-34.14
Volume0
Vega0
Time Value34.14
Open Interest0
Rho0
Delta / Theta0
HGTY Put 47.50
Exp: Mar 27, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value34.14
Volume0
Vega0
Time Value-34.14
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
38.85 |
39.55 |
0 |
50.00 |
0 |
0% |
0 |
0 |
0 |
HGTY Call 50.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolCOP|20260417|50.00C
Delta0
Imp Vol0
Bid38.85
Gamma0
Theoretical0
Ask39.55
Theta0
Intrinsic Value-36.64
Volume0
Vega0
Time Value36.64
Open Interest0
Rho0
Delta / Theta0
HGTY Put 50.00
Exp: Mar 27, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value36.64
Volume0
Vega0
Time Value-36.64
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
33.95 |
34.65 |
0 |
55.00 |
0 |
0% |
0 |
0 |
0 |
HGTY Call 55.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolCOP|20260417|55.00C
Delta0
Imp Vol0
Bid33.95
Gamma0
Theoretical0
Ask34.65
Theta0
Intrinsic Value-41.64
Volume0
Vega0
Time Value41.64
Open Interest0
Rho0
Delta / Theta0
HGTY Put 55.00
Exp: Mar 27, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value41.64
Volume0
Vega0
Time Value-41.64
Open Interest0
Rho0
Delta / Theta0
|
| 123.3 |
0% |
126.15 |
127.15 |
0 |
155.00 |
0.61 |
0% |
0.29 |
0.33 |
0 |
HGTY Call 155.00
Exp: Apr 17, 2026
Last: 123.3
Chg.: 0%
SymbolAAPL|20260417|155.00C
Delta0
Imp Vol0
Bid126.15
Gamma0
Theoretical0
Ask127.15
Theta0
Intrinsic Value-141.57
Volume0
Vega0
Time Value264.87
Open Interest578
Rho0
Delta / Theta0
HGTY Put 155.00
Exp: Apr 17, 2026
Last: 0.61
Chg.: 0%
SymbolAAPL|20260417|155.00P
Delta0
Imp Vol0
Bid0.29
Gamma0
Theoretical0
Ask0.33
Theta0
Intrinsic Value141.57
Volume0
Vega0
Time Value-140.96
Open Interest81
Rho0
Delta / Theta0
|
| 111.85 |
0% |
110.25 |
113.3 |
0 |
170.00 |
0.58 |
0% |
0.45 |
0.5 |
0 |
HGTY Call 170.00
Exp: Apr 17, 2026
Last: 111.85
Chg.: 0%
SymbolAAPL|20260417|170.00C
Delta0
Imp Vol0
Bid110.25
Gamma0
Theoretical0
Ask113.3
Theta0
Intrinsic Value-156.57
Volume0
Vega0
Time Value268.42
Open Interest20
Rho0
Delta / Theta0
HGTY Put 170.00
Exp: Apr 17, 2026
Last: 0.58
Chg.: 0%
SymbolAAPL|20260417|170.00P
Delta0
Imp Vol0
Bid0.45
Gamma0
Theoretical0
Ask0.5
Theta0
Intrinsic Value156.57
Volume0
Vega0
Time Value-155.99
Open Interest161
Rho0
Delta / Theta0
|
| 97.5 |
0% |
105.4 |
108.25 |
0 |
175.00 |
0.58 |
0% |
0.53 |
0.58 |
0 |
HGTY Call 175.00
Exp: Apr 17, 2026
Last: 97.5
Chg.: 0%
SymbolAAPL|20260417|175.00C
Delta0
Imp Vol0
Bid105.4
Gamma0
Theoretical0
Ask108.25
Theta0
Intrinsic Value-161.57
Volume0
Vega0
Time Value259.07
Open Interest5
Rho0
Delta / Theta0
HGTY Put 175.00
Exp: Apr 17, 2026
Last: 0.58
Chg.: 0%
SymbolAAPL|20260417|175.00P
Delta0
Imp Vol0
Bid0.53
Gamma0
Theoretical0
Ask0.58
Theta0
Intrinsic Value161.57
Volume0
Vega0
Time Value-160.99
Open Interest189
Rho0
Delta / Theta0
|