| 0 |
0% |
8.4 |
10.6 |
0 |
2.50 |
0 |
0% |
0 |
0.5 |
0 |
HGTY Call 2.50
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260320|2.50C
Delta0.9713
Imp Vol5.0624
Bid8.4
Gamma0.0047
Theoretical9.5
Ask10.6
Theta-0.023
Intrinsic Value9.24
Volume0
Vega0.0018
Time Value-9.24
Open Interest0
Rho0.001
Delta / Theta-42.1642
HGTY Put 2.50
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260320|2.50P
Delta-0.0368
Imp Vol6.2645
Bid0
Gamma0.0047
Theoretical0.5
Ask0.5
Theta-0.0346
Intrinsic Value-9.24
Volume0
Vega0.0022
Time Value9.24
Open Interest0
Rho-0.0005
Delta / Theta1.0643
|
| 0 |
0% |
5.1 |
8.1 |
0 |
5.00 |
0 |
0% |
0 |
0.5 |
0 |
HGTY Call 5.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260320|5.00C
Delta0
Imp Vol0
Bid5.1
Gamma0
Theoretical0
Ask8.1
Theta0
Intrinsic Value6.74
Volume0
Vega0
Time Value-6.74
Open Interest0
Rho0
Delta / Theta0
HGTY Put 5.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260320|5.00P
Delta-0.0758
Imp Vol3.6164
Bid0
Gamma0.0144
Theoretical0.5
Ask0.5
Theta-0.0353
Intrinsic Value-6.74
Volume0
Vega0.0039
Time Value6.74
Open Interest0
Rho-0.0007
Delta / Theta2.1454
|
| 0 |
0% |
2.65 |
5.4 |
0 |
7.50 |
0 |
0% |
0 |
0.5 |
0 |
HGTY Call 7.50
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260320|7.50C
Delta0
Imp Vol0
Bid2.65
Gamma0
Theoretical0
Ask5.4
Theta0
Intrinsic Value4.24
Volume0
Vega0
Time Value-4.24
Open Interest0
Rho0
Delta / Theta0
HGTY Put 7.50
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260320|7.50P
Delta-0.1291
Imp Vol2.2024
Bid0
Gamma0.0348
Theoretical0.5
Ask0.5
Theta-0.0317
Intrinsic Value-4.24
Volume0
Vega0.0058
Time Value4.24
Open Interest0
Rho-0.001
Delta / Theta4.0763
|
|
11.74 |
Price @ Feb 28, 2026 20:36 GMT |
| 0.75 |
0% |
0 |
0.7 |
0 |
12.50 |
0.97 |
0% |
0 |
2.5 |
0 |
HGTY Call 12.50
Exp: Mar 20, 2026
Last: 0.75
Chg.: 0%
SymbolHGTY|20260320|12.50C
Delta0.429
Imp Vol0.9094
Bid0
Gamma0.1571
Theoretical0.7
Ask0.7
Theta-0.025
Intrinsic Value-0.76
Volume0
Vega0.0108
Time Value1.51
Open Interest239
Rho0.0024
Delta / Theta-17.1869
HGTY Put 12.50
Exp: Mar 20, 2026
Last: 0.97
Chg.: 0%
SymbolHGTY|20260320|12.50P
Delta-0.4677
Imp Vol1.8818
Bid0
Gamma0.077
Theoretical2.5
Ask2.5
Theta-0.0507
Intrinsic Value0.76
Volume0
Vega0.0109
Time Value0.21
Open Interest4
Rho-0.0037
Delta / Theta9.2201
|
| 0 |
0% |
0 |
0.5 |
0 |
15.00 |
0 |
0% |
2.6 |
4.1 |
0 |
HGTY Call 15.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260320|15.00C
Delta0.2635
Imp Vol1.3193
Bid0
Gamma0.0901
Theoretical0.5
Ask0.5
Theta-0.0299
Intrinsic Value-3.26
Volume0
Vega0.009
Time Value3.26
Open Interest0
Rho0.0014
Delta / Theta-8.8236
HGTY Put 15.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260320|15.00P
Delta-0.8907
Imp Vol0.7961
Bid2.6
Gamma0.087
Theoretical3.35
Ask4.1
Theta-0.0093
Intrinsic Value3.26
Volume0
Vega0.0051
Time Value-3.26
Open Interest0
Rho-0.0047
Delta / Theta95.3803
|
| 0 |
0% |
0 |
0.5 |
0 |
17.50 |
0 |
0% |
5 |
6.5 |
0 |
HGTY Call 17.50
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260320|17.50C
Delta0.2195
Imp Vol1.7367
Bid0
Gamma0.062
Theoretical0.5
Ask0.5
Theta-0.0355
Intrinsic Value-5.76
Volume0
Vega0.0081
Time Value5.76
Open Interest0
Rho0.0011
Delta / Theta-6.1848
HGTY Put 17.50
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolHGTY|20260320|17.50P
Delta0
Imp Vol0
Bid5
Gamma0
Theoretical0
Ask6.5
Theta0
Intrinsic Value5.76
Volume0
Vega0
Time Value-5.76
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
46.25 |
46.95 |
0 |
42.50 |
0 |
0% |
0 |
0 |
0 |
HGTY Call 42.50
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolCOP|20260320|42.50C
Delta0
Imp Vol0
Bid46.25
Gamma0
Theoretical0
Ask46.95
Theta0
Intrinsic Value-29.14
Volume0
Vega0
Time Value29.14
Open Interest0
Rho0
Delta / Theta0
HGTY Put 42.50
Exp: Mar 02, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value29.14
Volume0
Vega0
Time Value-29.14
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
43.75 |
44.45 |
0 |
45.00 |
0 |
0% |
0 |
0 |
0 |
HGTY Call 45.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolCOP|20260320|45.00C
Delta0
Imp Vol0
Bid43.75
Gamma0
Theoretical0
Ask44.45
Theta0
Intrinsic Value-31.64
Volume0
Vega0
Time Value31.64
Open Interest0
Rho0
Delta / Theta0
HGTY Put 45.00
Exp: Mar 02, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value31.64
Volume0
Vega0
Time Value-31.64
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
41.3 |
42 |
0 |
47.50 |
0.86 |
0% |
0.01 |
0.23 |
0 |
HGTY Call 47.50
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolCOP|20260320|47.50C
Delta0
Imp Vol0
Bid41.3
Gamma0
Theoretical0
Ask42
Theta0
Intrinsic Value-34.14
Volume0
Vega0
Time Value34.14
Open Interest0
Rho0
Delta / Theta0
HGTY Put 47.50
Exp: Mar 20, 2026
Last: 0.86
Chg.: 0%
SymbolCOP|20260320|47.50P
Delta0
Imp Vol0
Bid0.01
Gamma0
Theoretical0
Ask0.23
Theta0
Intrinsic Value34.14
Volume0
Vega0
Time Value-33.28
Open Interest1
Rho0
Delta / Theta0
|
| 189.64 |
0% |
188.2 |
191.35 |
0 |
90.00 |
0 |
0% |
0 |
0 |
0 |
HGTY Call 90.00
Exp: Mar 20, 2026
Last: 189.64
Chg.: 0%
SymbolAAPL|20260320|90.00C
Delta0
Imp Vol0
Bid188.2
Gamma0
Theoretical0
Ask191.35
Theta0
Intrinsic Value-76.57
Volume0
Vega0
Time Value266.21
Open Interest133
Rho0
Delta / Theta0
HGTY Put 90.00
Exp: Mar 02, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value76.57
Volume0
Vega0
Time Value-76.57
Open Interest0
Rho0
Delta / Theta0
|
| 164.96 |
0% |
163.55 |
166.65 |
0 |
115.00 |
0 |
0% |
0 |
0 |
0 |
HGTY Call 115.00
Exp: Mar 20, 2026
Last: 164.96
Chg.: 0%
SymbolAAPL|20260320|115.00C
Delta0
Imp Vol0
Bid163.55
Gamma0
Theoretical0
Ask166.65
Theta0
Intrinsic Value-101.57
Volume0
Vega0
Time Value266.53
Open Interest189
Rho0
Delta / Theta0
HGTY Put 115.00
Exp: Mar 02, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value101.57
Volume0
Vega0
Time Value-101.57
Open Interest0
Rho0
Delta / Theta0
|
| 144.32 |
0% |
153.7 |
157.05 |
0 |
125.00 |
0.1 |
0% |
0.07 |
0.12 |
0 |
HGTY Call 125.00
Exp: Mar 20, 2026
Last: 144.32
Chg.: 0%
SymbolAAPL|20260320|125.00C
Delta0
Imp Vol0
Bid153.7
Gamma0
Theoretical0
Ask157.05
Theta0
Intrinsic Value-111.57
Volume0
Vega0
Time Value255.89
Open Interest129
Rho0
Delta / Theta0
HGTY Put 125.00
Exp: Mar 20, 2026
Last: 0.1
Chg.: 0%
SymbolAAPL|20260320|125.00P
Delta0
Imp Vol0
Bid0.07
Gamma0
Theoretical0
Ask0.12
Theta0
Intrinsic Value111.57
Volume0
Vega0
Time Value-111.47
Open Interest1,121
Rho0
Delta / Theta0
|