2.54 |
2.54% |
2.54 |
2.75 |
36,649 |
448.00 |
0.21 |
0.21% |
0.21 |
0.22 |
70,280 |
QQQ Call 448.00
Exp: May 15, 2024
Last: 2.54
Chg.: 2.54%
SymbolQQQ|20240515|448.00C
Delta0.8567
Imp Vol0.1037
Bid2.54
Gamma0.0932
Theoretical2.75
Ask2.75
Theta-0.3317
Intrinsic Value2.43
Volume36,649
Vega0.0529
Time Value0.11
Open Interest6,973
Rho0.0103
Delta / Theta-2.583
QQQ Put 448.00
Exp: May 15, 2024
Last: 0.21
Chg.: 0.21%
SymbolQQQ|20240515|448.00P
Delta-0.1566
Imp Vol0.1093
Bid0.21
Gamma0.0939
Theoretical0.21
Ask0.22
Theta-0.3023
Intrinsic Value-2.43
Volume70,280
Vega0.0561
Time Value2.64
Open Interest2,438
Rho-0.0017
Delta / Theta0.518
|
1.81 |
1.81% |
1.79 |
1.89 |
72,673 |
449.00 |
0.37 |
0.37% |
0.37 |
0.38 |
41,262 |
QQQ Call 449.00
Exp: May 15, 2024
Last: 1.81
Chg.: 1.81%
SymbolQQQ|20240515|449.00C
Delta0.7878
Imp Vol0.0844
Bid1.79
Gamma0.1467
Theoretical1.81
Ask1.89
Theta-0.3397
Intrinsic Value1.43
Volume72,673
Vega0.0679
Time Value0.38
Open Interest5,916
Rho0.0095
Delta / Theta-2.3189
QQQ Put 449.00
Exp: May 15, 2024
Last: 0.37
Chg.: 0.37%
SymbolQQQ|20240515|449.00P
Delta-0.2561
Imp Vol0.1025
Bid0.37
Gamma0.1344
Theoretical0.37
Ask0.38
Theta-0.3773
Intrinsic Value-1.43
Volume41,262
Vega0.0753
Time Value1.8
Open Interest200
Rho-0.0028
Delta / Theta0.6788
|
1.15 |
1.15% |
1.15 |
1.16 |
82,365 |
450.00 |
0.66 |
0.66% |
0.65 |
0.66 |
35,014 |
QQQ Call 450.00
Exp: May 15, 2024
Last: 1.15
Chg.: 1.15%
SymbolQQQ|20240515|450.00C
Delta0.6087
Imp Vol0.0893
Bid1.15
Gamma0.1838
Theoretical1.15
Ask1.16
Theta-0.4451
Intrinsic Value0.43
Volume82,365
Vega0.0899
Time Value0.72
Open Interest14,930
Rho0.0074
Delta / Theta-1.3676
QQQ Put 450.00
Exp: May 15, 2024
Last: 0.66
Chg.: 0.66%
SymbolQQQ|20240515|450.00P
Delta-0.4024
Imp Vol0.098
Bid0.65
Gamma0.1693
Theoretical0.66
Ask0.66
Theta-0.4281
Intrinsic Value-0.43
Volume35,014
Vega0.0906
Time Value1.09
Open Interest2,999
Rho-0.0043
Delta / Theta0.9399
|
|
450.43 |
Price @ May 15, 2024 03:33PM GMT |
0.61 |
0.61% |
0.61 |
0.62 |
45,907 |
451.00 |
1.13 |
1.13% |
1.11 |
1.14 |
5,289 |
QQQ Call 451.00
Exp: May 15, 2024
Last: 0.61
Chg.: 0.61%
SymbolQQQ|20240515|451.00C
Delta0.417
Imp Vol0.0863
Bid0.61
Gamma0.1933
Theoretical0.61
Ask0.62
Theta-0.4259
Intrinsic Value-0.57
Volume45,907
Vega0.0914
Time Value1.18
Open Interest5,122
Rho0.0051
Delta / Theta-0.979
QQQ Put 451.00
Exp: May 15, 2024
Last: 1.13
Chg.: 1.13%
SymbolQQQ|20240515|451.00P
Delta-0.578
Imp Vol0.0957
Bid1.11
Gamma0.176
Theoretical1.13
Ask1.14
Theta-0.4143
Intrinsic Value0.57
Volume5,289
Vega0.0915
Time Value0.56
Open Interest117
Rho-0.0058
Delta / Theta1.395
|
0.29 |
0.29% |
0.28 |
0.29 |
29,035 |
452.00 |
1.85 |
1.85% |
1.75 |
1.84 |
5,632 |
QQQ Call 452.00
Exp: May 15, 2024
Last: 0.29
Chg.: 0.29%
SymbolQQQ|20240515|452.00C
Delta0.2421
Imp Vol0.0868
Bid0.28
Gamma0.1537
Theoretical0.29
Ask0.29
Theta-0.3372
Intrinsic Value-1.57
Volume29,035
Vega0.0731
Time Value1.86
Open Interest9,360
Rho0.0029
Delta / Theta-0.7181
QQQ Put 452.00
Exp: May 15, 2024
Last: 1.85
Chg.: 1.85%
SymbolQQQ|20240515|452.00P
Delta-0.7422
Imp Vol0.0958
Bid1.75
Gamma0.15
Theoretical1.795
Ask1.84
Theta-0.3317
Intrinsic Value1.57
Volume5,632
Vega0.0754
Time Value0.28
Open Interest175
Rho-0.0067
Delta / Theta2.2372
|
0.12 |
0.12% |
0.11 |
0.12 |
10,218 |
453.00 |
2.69 |
2.69% |
2.6 |
2.78 |
396 |
QQQ Call 453.00
Exp: May 15, 2024
Last: 0.12
Chg.: 0.12%
SymbolQQQ|20240515|453.00C
Delta0.1193
Imp Vol0.0876
Bid0.11
Gamma0.0971
Theoretical0.12
Ask0.12
Theta-0.2147
Intrinsic Value-2.57
Volume10,218
Vega0.0466
Time Value2.69
Open Interest7,387
Rho0.0014
Delta / Theta-0.5556
QQQ Put 453.00
Exp: May 15, 2024
Last: 2.69
Chg.: 2.69%
SymbolQQQ|20240515|453.00P
Delta-0.8285
Imp Vol0.1113
Bid2.6
Gamma0.1001
Theoretical2.69
Ask2.78
Theta-0.2993
Intrinsic Value2.57
Volume396
Vega0.0593
Time Value0.12
Open Interest68
Rho-0.007
Delta / Theta2.7683
|