3.2 |
-5.88% |
3.1 |
3.25 |
769 |
99.00 |
1.15 |
-25.81% |
1.14 |
1.18 |
4,248 |
AMD Call 99.00
Exp: Aug 19, 2022
Last: 3.2
Chg.: -5.88%
SymbolAMD|20220819|99.00C
Delta0.6653
Imp Vol0.4841
Bid3.1
Gamma0.0711
Theoretical3.2
Ask3.25
Theta-0.2371
Intrinsic Value2.01
Volume769
Vega0.0385
Time Value1.19
Open Interest7,375
Rho0.007
Delta / Theta-2.8057
AMD Put 99.00
Exp: Aug 19, 2022
Last: 1.15
Chg.: -25.81%
SymbolAMD|20220819|99.00P
Delta-0.3338
Imp Vol0.4801
Bid1.14
Gamma0.0717
Theoretical1.15
Ask1.18
Theta-0.2288
Intrinsic Value-2.01
Volume4,248
Vega0.0385
Time Value3.16
Open Interest7,385
Rho-0.0034
Delta / Theta1.4586
|
2.6 |
-8.45% |
2.57 |
2.64 |
12,090 |
100.00 |
1.56 |
-20.81% |
1.51 |
1.57 |
20,629 |
AMD Call 100.00
Exp: Aug 19, 2022
Last: 2.6
Chg.: -8.45%
SymbolAMD|20220819|100.00C
Delta0.5902
Imp Vol0.4863
Bid2.57
Gamma0.0756
Theoretical2.6
Ask2.64
Theta-0.2535
Intrinsic Value1.01
Volume12,090
Vega0.0411
Time Value1.59
Open Interest21,555
Rho0.0062
Delta / Theta-2.3281
AMD Put 100.00
Exp: Aug 19, 2022
Last: 1.56
Chg.: -20.81%
SymbolAMD|20220819|100.00P
Delta-0.41
Imp Vol0.4849
Bid1.51
Gamma0.0759
Theoretical1.56
Ask1.57
Theta-0.2467
Intrinsic Value-1.01
Volume20,629
Vega0.0411
Time Value2.57
Open Interest12,055
Rho-0.0042
Delta / Theta1.6618
|
1.98 |
-13.91% |
1.99 |
2.05 |
16,965 |
101.00 |
2.02 |
-17.55% |
1.98 |
2.04 |
3,306 |
AMD Call 101.00
Exp: Aug 19, 2022
Last: 1.98
Chg.: -13.91%
SymbolAMD|20220819|101.00C
Delta0.5128
Imp Vol0.4747
Bid1.99
Gamma0.0794
Theoretical2.02
Ask2.05
Theta-0.2534
Intrinsic Value0.01
Volume16,965
Vega0.0422
Time Value1.97
Open Interest4,597
Rho0.0055
Delta / Theta-2.0237
AMD Put 101.00
Exp: Aug 19, 2022
Last: 2.02
Chg.: -17.55%
SymbolAMD|20220819|101.00P
Delta-0.4875
Imp Vol0.4829
Bid1.98
Gamma0.0782
Theoretical2.02
Ask2.04
Theta-0.2516
Intrinsic Value-0.01
Volume3,306
Vega0.0422
Time Value2.03
Open Interest1,854
Rho-0.0049
Delta / Theta1.9376
|
|
101.01 |
Price @ Aug 15, 2022 20:47 GMT |
1.56 |
-15.68% |
1.54 |
1.59 |
30,981 |
102.00 |
2.53 |
-14.53% |
2.51 |
2.59 |
1,196 |
AMD Call 102.00
Exp: Aug 19, 2022
Last: 1.56
Chg.: -15.68%
SymbolAMD|20220819|102.00C
Delta0.4337
Imp Vol0.4731
Bid1.54
Gamma0.0786
Theoretical1.56
Ask1.59
Theta-0.2487
Intrinsic Value-0.99
Volume30,981
Vega0.0416
Time Value2.55
Open Interest3,684
Rho0.0046
Delta / Theta-1.7435
AMD Put 102.00
Exp: Aug 19, 2022
Last: 2.53
Chg.: -14.53%
SymbolAMD|20220819|102.00P
Delta-0.5666
Imp Vol0.4741
Bid2.51
Gamma0.0786
Theoretical2.53
Ask2.59
Theta-0.2432
Intrinsic Value0.99
Volume1,196
Vega0.0416
Time Value1.54
Open Interest728
Rho-0.0056
Delta / Theta2.3298
|
1.2 |
-16.67% |
1.18 |
1.2 |
10,784 |
103.00 |
3.03 |
-15.83% |
3.1 |
3.25 |
764 |
AMD Call 103.00
Exp: Aug 19, 2022
Last: 1.2
Chg.: -16.67%
SymbolAMD|20220819|103.00C
Delta0.3593
Imp Vol0.4773
Bid1.18
Gamma0.0741
Theoretical1.2
Ask1.2
Theta-0.2381
Intrinsic Value-1.99
Volume10,784
Vega0.0395
Time Value3.19
Open Interest3,633
Rho0.0038
Delta / Theta-1.5089
AMD Put 103.00
Exp: Aug 19, 2022
Last: 3.03
Chg.: -15.83%
SymbolAMD|20220819|103.00P
Delta-0.6405
Imp Vol0.4796
Bid3.1
Gamma0.0738
Theoretical3.18
Ask3.25
Theta-0.2333
Intrinsic Value1.99
Volume764
Vega0.0395
Time Value1.04
Open Interest1,758
Rho-0.0063
Delta / Theta2.7456
|
0.87 |
-22.32% |
0.87 |
0.9 |
7,013 |
104.00 |
3.85 |
-11.49% |
3.8 |
3.95 |
95 |
AMD Call 104.00
Exp: Aug 19, 2022
Last: 0.87
Chg.: -22.32%
SymbolAMD|20220819|104.00C
Delta0.287
Imp Vol0.4707
Bid0.87
Gamma0.0684
Theoretical0.87
Ask0.9
Theta-0.2137
Intrinsic Value-2.99
Volume7,013
Vega0.036
Time Value3.86
Open Interest3,703
Rho0.0031
Delta / Theta-1.3428
AMD Put 104.00
Exp: Aug 19, 2022
Last: 3.85
Chg.: -11.49%
SymbolAMD|20220819|104.00P
Delta-0.7121
Imp Vol0.4745
Bid3.8
Gamma0.0681
Theoretical3.85
Ask3.95
Theta-0.2099
Intrinsic Value2.99
Volume95
Vega0.0361
Time Value0.86
Open Interest807
Rho-0.0068
Delta / Theta3.3923
|