0 |
0% |
14.4 |
16.7 |
0 |
2.13 |
0 |
0% |
0 |
0.75 |
0 |
YOU Call 2.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.13C
Delta0.9784
Imp Vol14.904
Bid14.4
Gamma0.0014
Theoretical15.55
Ask16.7
Theta-0.123
Intrinsic Value14.82
Volume0
Vega0.0012
Time Value-14.82
Open Interest0
Rho0.0002
Delta / Theta-7.9513
YOU Put 2.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-14.82
Volume0
Vega0
Time Value14.82
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
2.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 2.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value16.82
Volume0
Vega0
Time Value-16.82
Open Interest0
Rho0
Delta / Theta0
YOU Put 2.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|2.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-16.82
Volume0
Vega0
Time Value16.82
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
3.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|3.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value16.86
Volume0
Vega0
Time Value-16.86
Open Interest0
Rho0
Delta / Theta0
YOU Put 3.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|3.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-16.86
Volume0
Vega0
Time Value16.86
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
12.2 |
14.6 |
0 |
4.13 |
0 |
0% |
0 |
0.05 |
0 |
YOU Call 4.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|4.13C
Delta0.9599
Imp Vol8.9704
Bid12.2
Gamma0.004
Theoretical13.4
Ask14.6
Theta-0.1258
Intrinsic Value12.82
Volume0
Vega0.002
Time Value-12.82
Open Interest0
Rho0.0004
Delta / Theta-7.6292
YOU Put 4.13
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|4.13P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-12.82
Volume0
Vega0
Time Value12.82
Open Interest1
Rho0
Delta / Theta0
|
0 |
0% |
10.5 |
12.8 |
0 |
6.00 |
0 |
0% |
0 |
0.75 |
0 |
YOU Call 6.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|6.00C
Delta0.9379
Imp Vol7.1618
Bid10.5
Gamma0.0072
Theoretical11.65
Ask12.8
Theta-0.1436
Intrinsic Value10.95
Volume0
Vega0.0028
Time Value-10.95
Open Interest0
Rho0.0007
Delta / Theta-6.5317
YOU Put 6.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|6.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-10.95
Volume0
Vega0
Time Value10.95
Open Interest0
Rho0
Delta / Theta0
|
|
16.95 |
Price @ May 10, 2024 20:41 GMT |
0.3 |
-68.42% |
0.2 |
0.3 |
209 |
17.13 |
0.25 |
150% |
0.35 |
2.65 |
20 |
YOU Call 17.13
Exp: May 17, 2024
Last: 0.3
Chg.: -68.42%
SymbolYOU|20240517|17.13C
Delta0.4379
Imp Vol0.4054
Bid0.2
Gamma0.4139
Theoretical0.3
Ask0.3
Theta-0.0264
Intrinsic Value-0.18
Volume209
Vega0.0092
Time Value0.48
Open Interest438
Rho0.0012
Delta / Theta-16.5915
YOU Put 17.13
Exp: May 17, 2024
Last: 0.25
Chg.: 150%
SymbolYOU|20240517|17.13P
Delta-0.4777
Imp Vol1.5021
Bid0.35
Gamma0.1128
Theoretical1.5
Ask2.65
Theta-0.1005
Intrinsic Value0.18
Volume20
Vega0.0093
Time Value0.07
Open Interest416
Rho-0.0018
Delta / Theta4.7552
|
0.05 |
-83.33% |
0 |
0.1 |
53 |
18.13 |
1 |
100% |
0.9 |
1.8 |
15 |
YOU Call 18.13
Exp: May 17, 2024
Last: 0.05
Chg.: -83.33%
SymbolYOU|20240517|18.13C
Delta0.1139
Imp Vol0.3929
Bid0
Gamma0.2089
Theoretical0.05
Ask0.1
Theta-0.0126
Intrinsic Value-1.18
Volume53
Vega0.0045
Time Value1.23
Open Interest511
Rho0.0003
Delta / Theta-9.0392
YOU Put 18.13
Exp: May 17, 2024
Last: 1
Chg.: 100%
SymbolYOU|20240517|18.13P
Delta-0.6322
Imp Vol1.1537
Bid0.9
Gamma0.1388
Theoretical1.8
Ask1.8
Theta-0.0731
Intrinsic Value1.18
Volume15
Vega0.0088
Time Value-0.18
Open Interest301
Rho-0.0023
Delta / Theta8.65
|
0.05 |
-44.44% |
0 |
0.1 |
2 |
19.13 |
1.7 |
38.21% |
0 |
3.2 |
5 |
YOU Call 19.13
Exp: May 17, 2024
Last: 0.05
Chg.: -44.44%
SymbolYOU|20240517|19.13C
Delta0.0803
Imp Vol0.6038
Bid0
Gamma0.1051
Theoretical0.05
Ask0.1
Theta-0.015
Intrinsic Value-2.18
Volume2
Vega0.0035
Time Value2.23
Open Interest426
Rho0.0002
Delta / Theta-5.345
YOU Put 19.13
Exp: May 17, 2024
Last: 1.7
Chg.: 38.21%
SymbolYOU|20240517|19.13P
Delta-0.6233
Imp Vol1.9365
Bid0
Gamma0.0834
Theoretical3.2
Ask3.2
Theta-0.1233
Intrinsic Value2.18
Volume5
Vega0.0089
Time Value-0.48
Open Interest212
Rho-0.0024
Delta / Theta5.0571
|
0 |
0% |
0 |
0 |
0 |
19.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 19.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|19.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.18
Volume0
Vega0
Time Value0.18
Open Interest171
Rho0
Delta / Theta0
YOU Put 19.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|19.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.18
Volume0
Vega0
Time Value-0.18
Open Interest180
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
20.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 20.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-0.14
Volume0
Vega0
Time Value0.14
Open Interest11
Rho0
Delta / Theta0
YOU Put 20.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value0.14
Volume0
Vega0
Time Value-0.14
Open Interest1
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
20.45 |
0 |
0% |
0 |
0 |
0 |
YOU Call 20.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.45C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.18
Volume0
Vega0
Time Value1.18
Open Interest638
Rho0
Delta / Theta0
YOU Put 20.45
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|20.45P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.18
Volume0
Vega0
Time Value-1.18
Open Interest107
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
21.00 |
0 |
0% |
0 |
0 |
0 |
YOU Call 21.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|21.00C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.14
Volume0
Vega0
Time Value1.14
Open Interest17
Rho0
Delta / Theta0
YOU Put 21.00
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolYOU|20240517|21.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.14
Volume0
Vega0
Time Value-1.14
Open Interest18
Rho0
Delta / Theta0
|