167.8 |
0% |
171.5 |
173.1 |
0 |
5.00 |
0.01 |
0% |
0 |
0.01 |
0 |
GOOGL Call 5.00
Exp: Jun 21, 2024
Last: 167.8
Chg.: 0%
SymbolGOOGL|20240621|5.00C
Delta0.9975
Imp Vol13.9689
Bid171.5
Gamma0
Theoretical172.3
Ask173.1
Theta-0.1867
Intrinsic Value171.79
Volume0
Vega0.0019
Time Value-3.99
Open Interest2
Rho0.0006
Delta / Theta-5.3426
GOOGL Put 5.00
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolGOOGL|20240621|5.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-171.79
Volume0
Vega0
Time Value171.8
Open Interest78
Rho0
Delta / Theta0
|
0 |
0% |
165.55 |
167.15 |
0 |
10.00 |
0.01 |
0% |
0 |
0.02 |
0 |
GOOGL Call 10.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|10.00C
Delta0.997
Imp Vol10.1235
Bid165.55
Gamma0
Theoretical167.15
Ask167.15
Theta-0.1606
Intrinsic Value166.79
Volume0
Vega0.0022
Time Value-166.79
Open Interest0
Rho0.0014
Delta / Theta-6.2086
GOOGL Put 10.00
Exp: Jun 21, 2024
Last: 0.01
Chg.: 0%
SymbolGOOGL|20240621|10.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.02
Theta0
Intrinsic Value-166.79
Volume0
Vega0
Time Value166.8
Open Interest750
Rho0
Delta / Theta0
|
0 |
0% |
160.55 |
162.15 |
0 |
15.00 |
0 |
0% |
0 |
0.02 |
0 |
GOOGL Call 15.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|15.00C
Delta0.9962
Imp Vol8.5444
Bid160.55
Gamma0.0001
Theoretical162.15
Ask162.15
Theta-0.166
Intrinsic Value161.79
Volume0
Vega0.0027
Time Value-161.79
Open Interest0
Rho0.0023
Delta / Theta-6.0026
GOOGL Put 15.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|15.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.02
Theta0
Intrinsic Value-161.79
Volume0
Vega0
Time Value161.79
Open Interest0
Rho0
Delta / Theta0
|
|
176.79 |
Price @ Jun 14, 2024 21:07 GMT |
1.65 |
29.92% |
1.61 |
1.65 |
7,420 |
177.50 |
2.17 |
-28.38% |
2.11 |
2.2 |
832 |
GOOGL Call 177.50
Exp: Jun 21, 2024
Last: 1.65
Chg.: 29.92%
SymbolGOOGL|20240621|177.50C
Delta0.4601
Imp Vol0.1953
Bid1.61
Gamma0.083
Theoretical1.65
Ask1.65
Theta-0.1461
Intrinsic Value-0.71
Volume7,420
Vega0.0972
Time Value2.36
Open Interest5,997
Rho0.0153
Delta / Theta-3.148
GOOGL Put 177.50
Exp: Jun 21, 2024
Last: 2.17
Chg.: -28.38%
SymbolGOOGL|20240621|177.50P
Delta-0.5451
Imp Vol0.1913
Bid2.11
Gamma0.0853
Theoretical2.17
Ask2.2
Theta-0.1216
Intrinsic Value0.71
Volume832
Vega0.0969
Time Value1.46
Open Interest2,051
Rho-0.0155
Delta / Theta4.4821
|
0.74 |
23.33% |
0.74 |
0.75 |
22,131 |
180.00 |
3.9 |
-20.73% |
3.7 |
4.05 |
152 |
GOOGL Call 180.00
Exp: Jun 21, 2024
Last: 0.74
Chg.: 23.33%
SymbolGOOGL|20240621|180.00C
Delta0.2639
Imp Vol0.1911
Bid0.74
Gamma0.0698
Theoretical0.74
Ask0.75
Theta-0.1154
Intrinsic Value-3.21
Volume22,131
Vega0.08
Time Value3.95
Open Interest18,566
Rho0.0088
Delta / Theta-2.2873
GOOGL Put 180.00
Exp: Jun 21, 2024
Last: 3.9
Chg.: -20.73%
SymbolGOOGL|20240621|180.00P
Delta-0.7309
Imp Vol0.2024
Bid3.7
Gamma0.0677
Theoretical3.9
Ask4.05
Theta-0.1034
Intrinsic Value3.21
Volume152
Vega0.0805
Time Value0.69
Open Interest736
Rho-0.0186
Delta / Theta7.0684
|
0.29 |
-3.33% |
0.23 |
0.3 |
1,915 |
182.50 |
6.1 |
-13.72% |
5.65 |
6 |
24 |
GOOGL Call 182.50
Exp: Jun 21, 2024
Last: 0.29
Chg.: -3.33%
SymbolGOOGL|20240621|182.50C
Delta0.1256
Imp Vol0.1919
Bid0.23
Gamma0.0439
Theoretical0.29
Ask0.3
Theta-0.0722
Intrinsic Value-5.71
Volume1,915
Vega0.0506
Time Value6
Open Interest5,360
Rho0.0042
Delta / Theta-1.7383
GOOGL Put 182.50
Exp: Jun 21, 2024
Last: 6.1
Chg.: -13.72%
SymbolGOOGL|20240621|182.50P
Delta-0.9075
Imp Vol0.1784
Bid5.65
Gamma0.0397
Theoretical5.83
Ask6
Theta-0.0397
Intrinsic Value5.71
Volume24
Vega0.0396
Time Value0.39
Open Interest343
Rho-0.0154
Delta / Theta22.8326
|
0 |
0% |
1,238 |
1,256 |
0 |
1,100.00 |
0 |
0% |
28 |
38 |
0 |
GOOGL Call 1,100.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|1100.00C
Delta0.9403
Imp Vol0.4434
Bid1,238
Gamma0.0001
Theoretical1,247
Ask1,256
Theta-0.1899
Intrinsic Value-990.97
Volume0
Vega3.694
Time Value990.97
Open Interest0
Rho16.5605
Delta / Theta-4.9522
GOOGL Put 1,100.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|1100.00P
Delta-0.0503
Imp Vol0.4029
Bid28
Gamma0.0001
Theoretical33
Ask38
Theta-0.0805
Intrinsic Value990.97
Volume0
Vega3.2227
Time Value-990.97
Open Interest0
Rho-2.5349
Delta / Theta0.6251
|
1,233 |
0% |
1,221.5 |
1,239.5 |
0 |
1,120.00 |
30.5 |
0% |
30 |
40 |
0 |
GOOGL Call 1,120.00
Exp: Jun 21, 2024
Last: 1,233
Chg.: 0%
SymbolGOOGL|20240621|1120.00C
Delta0.9374
Imp Vol0.4408
Bid1,221.5
Gamma0.0001
Theoretical1,230.5
Ask1,239.5
Theta-0.1943
Intrinsic Value-1,010.97
Volume0
Vega3.8317
Time Value2,243.97
Open Interest2
Rho16.7561
Delta / Theta-4.8236
GOOGL Put 1,120.00
Exp: Jun 21, 2024
Last: 30.5
Chg.: 0%
SymbolGOOGL|20240621|1120.00P
Delta-0.0532
Imp Vol0.4008
Bid30
Gamma0.0001
Theoretical35
Ask40
Theta-0.0835
Intrinsic Value1,010.97
Volume0
Vega3.3667
Time Value-980.47
Open Interest0
Rho-2.6711
Delta / Theta0.6369
|
0 |
0% |
1,205 |
1,223 |
0 |
1,140.00 |
37.02 |
0% |
32 |
42 |
0 |
GOOGL Call 1,140.00
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolGOOGL|20240621|1140.00C
Delta0.9345
Imp Vol0.438
Bid1,205
Gamma0.0001
Theoretical1,214
Ask1,223
Theta-0.1987
Intrinsic Value-1,030.97
Volume0
Vega3.9688
Time Value1,030.97
Open Interest0
Rho16.9503
Delta / Theta-4.7034
GOOGL Put 1,140.00
Exp: Jun 21, 2024
Last: 37.02
Chg.: 0%
SymbolGOOGL|20240621|1140.00P
Delta-0.0561
Imp Vol0.3985
Bid32
Gamma0.0001
Theoretical37
Ask42
Theta-0.0863
Intrinsic Value1,030.97
Volume0
Vega3.5098
Time Value-993.95
Open Interest9
Rho-2.8109
Delta / Theta0.6493
|