2.36 |
-49.79% |
2.25 |
2.28 |
21,486 |
135.00 |
0.75 |
78.57% |
0.85 |
0.87 |
35,475 |
AAPL Call 135.00
Exp: Jul 01, 2022
Last: 2.36
Chg.: -49.79%
SymbolAAPL|20220701|135.00C
Delta0.6313
Imp Vol0.5505
Bid2.25
Gamma0.0961
Theoretical2.27
Ask2.28
Theta-0.7423
Intrinsic Value2.42
Volume21,486
Vega0.0269
Time Value-0.06
Open Interest20,452
Rho0.0023
Delta / Theta-0.8504
AAPL Put 135.00
Exp: Jul 01, 2022
Last: 0.75
Chg.: 78.57%
SymbolAAPL|20220701|135.00P
Delta-0.3555
Imp Vol0.4937
Bid0.85
Gamma0.1058
Theoretical0.86
Ask0.87
Theta-0.6546
Intrinsic Value-2.42
Volume35,475
Vega0.0266
Time Value3.17
Open Interest27,608
Rho-0.0012
Delta / Theta0.5431
|
1.7 |
-55.26% |
1.53 |
1.54 |
21,203 |
136.00 |
1.12 |
93.1% |
1.25 |
1.25 |
15,783 |
AAPL Call 136.00
Exp: Jul 01, 2022
Last: 1.7
Chg.: -55.26%
SymbolAAPL|20220701|136.00C
Delta0.5338
Imp Vol0.4942
Bid1.53
Gamma0.1128
Theoretical1.54
Ask1.54
Theta-0.7022
Intrinsic Value1.42
Volume21,203
Vega0.0283
Time Value0.28
Open Interest4,128
Rho0.002
Delta / Theta-0.7602
AAPL Put 136.00
Exp: Jul 01, 2022
Last: 1.12
Chg.: 93.1%
SymbolAAPL|20220701|136.00P
Delta-0.4657
Imp Vol0.483
Bid1.25
Gamma0.1154
Theoretical1.25
Ask1.25
Theta-0.683
Intrinsic Value-1.42
Volume15,783
Vega0.0283
Time Value2.54
Open Interest6,283
Rho-0.0016
Delta / Theta0.6818
|
1.17 |
-63.21% |
1.04 |
1.04 |
24,489 |
137.00 |
1.59 |
96.3% |
1.73 |
1.76 |
9,849 |
AAPL Call 137.00
Exp: Jul 01, 2022
Last: 1.17
Chg.: -63.21%
SymbolAAPL|20220701|137.00C
Delta0.4196
Imp Vol0.4842
Bid1.04
Gamma0.1132
Theoretical1.04
Ask1.04
Theta-0.6761
Intrinsic Value0.42
Volume24,489
Vega0.0279
Time Value0.75
Open Interest7,669
Rho0.0015
Delta / Theta-0.6205
AAPL Put 137.00
Exp: Jul 01, 2022
Last: 1.59
Chg.: 96.3%
SymbolAAPL|20220701|137.00P
Delta-0.5833
Imp Vol0.4692
Bid1.73
Gamma0.1166
Theoretical1.74
Ask1.76
Theta-0.651
Intrinsic Value-0.42
Volume9,849
Vega0.0278
Time Value2.01
Open Interest7,189
Rho-0.0019
Delta / Theta0.8961
|
|
137.42 |
Price @ Jun 30, 2022 16:03 GMT |
0.75 |
-68.49% |
0.66 |
0.67 |
24,517 |
138.00 |
2.22 |
96.46% |
2.35 |
2.39 |
5,351 |
AAPL Call 138.00
Exp: Jul 01, 2022
Last: 0.75
Chg.: -68.49%
SymbolAAPL|20220701|138.00C
Delta0.3091
Imp Vol0.4764
Bid0.66
Gamma0.1037
Theoretical0.67
Ask0.67
Theta-0.5996
Intrinsic Value-0.58
Volume24,517
Vega0.0251
Time Value1.33
Open Interest5,860
Rho0.0011
Delta / Theta-0.5155
AAPL Put 138.00
Exp: Jul 01, 2022
Last: 2.22
Chg.: 96.46%
SymbolAAPL|20220701|138.00P
Delta-0.6976
Imp Vol0.4597
Bid2.35
Gamma0.1065
Theoretical2.37
Ask2.39
Theta-0.5698
Intrinsic Value0.58
Volume5,351
Vega0.0249
Time Value1.64
Open Interest8,192
Rho-0.0023
Delta / Theta1.2245
|
0.46 |
-74.44% |
0.4 |
0.41 |
17,394 |
139.00 |
2.9 |
84.71% |
3.05 |
3.15 |
3,072 |
AAPL Call 139.00
Exp: Jul 01, 2022
Last: 0.46
Chg.: -74.44%
SymbolAAPL|20220701|139.00C
Delta0.2136
Imp Vol0.4729
Bid0.4
Gamma0.0863
Theoretical0.41
Ask0.41
Theta-0.4916
Intrinsic Value-1.58
Volume17,394
Vega0.0208
Time Value2.04
Open Interest9,303
Rho0.0008
Delta / Theta-0.4345
AAPL Put 139.00
Exp: Jul 01, 2022
Last: 2.9
Chg.: 84.71%
SymbolAAPL|20220701|139.00P
Delta-0.7998
Imp Vol0.4475
Bid3.05
Gamma0.0878
Theoretical3.1
Ask3.15
Theta-0.4445
Intrinsic Value1.58
Volume3,072
Vega0.02
Time Value1.32
Open Interest8,091
Rho-0.0025
Delta / Theta1.7992
|
0.26 |
-80% |
0.23 |
0.24 |
18,922 |
140.00 |
3.7 |
77.88% |
3.8 |
3.9 |
2,865 |
AAPL Call 140.00
Exp: Jul 01, 2022
Last: 0.26
Chg.: -80%
SymbolAAPL|20220701|140.00C
Delta0.1388
Imp Vol0.4719
Bid0.23
Gamma0.0657
Theoretical0.24
Ask0.24
Theta-0.3728
Intrinsic Value-2.58
Volume18,922
Vega0.0158
Time Value2.84
Open Interest15,479
Rho0.0005
Delta / Theta-0.3722
AAPL Put 140.00
Exp: Jul 01, 2022
Last: 3.7
Chg.: 77.88%
SymbolAAPL|20220701|140.00P
Delta-0.9156
Imp Vol0.3745
Bid3.8
Gamma0.0581
Theoretical3.85
Ask3.9
Theta-0.2042
Intrinsic Value2.58
Volume2,865
Vega0.011
Time Value1.12
Open Interest12,761
Rho-0.0026
Delta / Theta4.4827
|