| 7.16 |
7.16% |
7 |
7.35 |
179 |
290.00 |
0.02 |
0.02% |
0.02 |
0.03 |
26,889 |
AAPL Call 290.00
Exp: Jun 24, 2026
Last: 7.16
Chg.: 7.16%
SymbolAAPL|20260624|290.00C
Delta0.9809
Imp Vol0.2267
Bid7
Gamma0.0133
Theoretical7.175
Ask7.35
Theta-0.108
Intrinsic Value6.99
Volume179
Vega0.0072
Time Value0.17
Open Interest310
Rho0.0077
Delta / Theta-9.0833
AAPL Put 290.00
Exp: Jun 24, 2026
Last: 0.02
Chg.: 0.02%
SymbolAAPL|20260624|290.00P
Delta-0.0194
Imp Vol0.2274
Bid0.02
Gamma0.0134
Theoretical0.025
Ask0.03
Theta-0.0835
Intrinsic Value-6.99
Volume26,889
Vega0.0073
Time Value7.01
Open Interest19,738
Rho-0.0001
Delta / Theta0.2321
|
| 4.74 |
4.74% |
4.5 |
4.85 |
1,650 |
292.50 |
0.07 |
0.07% |
0.07 |
0.08 |
33,538 |
AAPL Call 292.50
Exp: Jun 24, 2026
Last: 4.74
Chg.: 4.74%
SymbolAAPL|20260624|292.50C
Delta0.9738
Imp Vol0.1569
Bid4.5
Gamma0.0251
Theoretical4.675
Ask4.85
Theta-0.1002
Intrinsic Value4.49
Volume1,650
Vega0.0094
Time Value0.25
Open Interest230
Rho0.0077
Delta / Theta-9.7172
AAPL Put 292.50
Exp: Jun 24, 2026
Last: 0.07
Chg.: 0.07%
SymbolAAPL|20260624|292.50P
Delta-0.0582
Imp Vol0.1939
Bid0.07
Gamma0.0389
Theoretical0.075
Ask0.08
Theta-0.1753
Intrinsic Value-4.49
Volume33,538
Vega0.018
Time Value4.56
Open Interest4,845
Rho-0.0004
Delta / Theta0.3321
|
| 2.42 |
2.42% |
2.36 |
2.45 |
14,449 |
295.00 |
0.29 |
0.29% |
0.28 |
0.3 |
28,695 |
AAPL Call 295.00
Exp: Jun 24, 2026
Last: 2.42
Chg.: 2.42%
SymbolAAPL|20260624|295.00C
Delta0.8119
Imp Vol0.1588
Bid2.36
Gamma0.11
Theoretical2.405
Ask2.45
Theta-0.3567
Intrinsic Value1.99
Volume14,449
Vega0.0416
Time Value0.43
Open Interest1,719
Rho0.0064
Delta / Theta-2.2764
AAPL Put 295.00
Exp: Jun 24, 2026
Last: 0.29
Chg.: 0.29%
SymbolAAPL|20260624|295.00P
Delta-0.2004
Imp Vol0.1671
Bid0.28
Gamma0.1087
Theoretical0.29
Ask0.3
Theta-0.3621
Intrinsic Value-1.99
Volume28,695
Vega0.0433
Time Value2.28
Open Interest7,624
Rho-0.0015
Delta / Theta0.5536
|
|
296.99 |
Price @ Jun 24, 2026 15:09 GMT |
| 0.71 |
0.71% |
0.7 |
0.73 |
46,661 |
297.50 |
1.1 |
1.1% |
1.1 |
1.12 |
3,594 |
AAPL Call 297.50
Exp: Jun 24, 2026
Last: 0.71
Chg.: 0.71%
SymbolAAPL|20260624|297.50C
Delta0.4385
Imp Vol0.1425
Bid0.7
Gamma0.1792
Theoretical0.715
Ask0.73
Theta-0.4517
Intrinsic Value-0.51
Volume46,661
Vega0.0609
Time Value1.22
Open Interest6,830
Rho0.0035
Delta / Theta-0.9709
AAPL Put 297.50
Exp: Jun 24, 2026
Last: 1.1
Chg.: 1.1%
SymbolAAPL|20260624|297.50P
Delta-0.5595
Imp Vol0.1498
Bid1.1
Gamma0.171
Theoretical1.11
Ask1.12
Theta-0.45
Intrinsic Value0.51
Volume3,594
Vega0.0609
Time Value0.59
Open Interest3,651
Rho-0.0039
Delta / Theta1.2432
|
| 0.13 |
0.13% |
0.12 |
0.13 |
35,966 |
300.00 |
3.21 |
3.21% |
2.89 |
3.25 |
377 |
AAPL Call 300.00
Exp: Jun 24, 2026
Last: 0.13
Chg.: 0.13%
SymbolAAPL|20260624|300.00C
Delta0.1116
Imp Vol0.1503
Bid0.12
Gamma0.0819
Theoretical0.125
Ask0.13
Theta-0.2266
Intrinsic Value-3.01
Volume35,966
Vega0.0293
Time Value3.14
Open Interest8,840
Rho0.0009
Delta / Theta-0.4925
AAPL Put 300.00
Exp: Jun 24, 2026
Last: 3.21
Chg.: 3.21%
SymbolAAPL|20260624|300.00P
Delta-0.85
Imp Vol0.1779
Bid2.89
Gamma0.0862
Theoretical3.07
Ask3.25
Theta-0.3079
Intrinsic Value3.01
Volume377
Vega0.036
Time Value0.2
Open Interest4,806
Rho-0.005
Delta / Theta2.7605
|
| 0.02 |
0.02% |
0.02 |
0.03 |
8,759 |
302.50 |
6.67 |
6.67% |
5 |
5.75 |
45 |
AAPL Call 302.50
Exp: Jun 24, 2026
Last: 0.02
Chg.: 0.02%
SymbolAAPL|20260624|302.50C
Delta0.0247
Imp Vol0.1743
Bid0.02
Gamma0.0215
Theoretical0.025
Ask0.03
Theta-0.0796
Intrinsic Value-5.51
Volume8,759
Vega0.0089
Time Value5.53
Open Interest9,094
Rho0.0002
Delta / Theta-0.3101
AAPL Put 302.50
Exp: Jun 24, 2026
Last: 6.67
Chg.: 6.67%
SymbolAAPL|20260624|302.50P
Delta-1
Imp Vol0
Bid5
Gamma0
Theoretical5.375
Ask5.75
Theta0
Intrinsic Value5.51
Volume45
Vega0
Time Value1.16
Open Interest481
Rho0
Delta / Theta0
|