7.99 |
7.99% |
7.9 |
8.15 |
3,325 |
170.00 |
1.04 |
1.04% |
1.03 |
1.05 |
14,569 |
TSLA Call 170.00
Exp: May 17, 2024
Last: 7.99
Chg.: 7.99%
SymbolTSLA|20240517|170.00C
Delta0.821
Imp Vol0.5095
Bid7.9
Gamma0.032
Theoretical7.99
Ask8.15
Theta-0.3766
Intrinsic Value7.41
Volume3,325
Vega0.042
Time Value0.58
Open Interest34,636
Rho0.0113
Delta / Theta-2.1802
TSLA Put 170.00
Exp: May 17, 2024
Last: 1.04
Chg.: 1.04%
SymbolTSLA|20240517|170.00P
Delta-0.2012
Imp Vol0.5618
Bid1.03
Gamma0.0312
Theoretical1.04
Ask1.05
Theta-0.4176
Intrinsic Value-7.41
Volume14,569
Vega0.0451
Time Value8.45
Open Interest51,107
Rho-0.0028
Delta / Theta0.482
|
6.22 |
6.22% |
6.1 |
6.4 |
3,436 |
172.50 |
1.65 |
1.65% |
1.64 |
1.66 |
10,881 |
TSLA Call 172.50
Exp: May 17, 2024
Last: 6.22
Chg.: 6.22%
SymbolTSLA|20240517|172.50C
Delta0.7181
Imp Vol0.5342
Bid6.1
Gamma0.0394
Theoretical6.22
Ask6.4
Theta-0.5004
Intrinsic Value4.91
Volume3,436
Vega0.0542
Time Value1.31
Open Interest17,051
Rho0.0099
Delta / Theta-1.435
TSLA Put 172.50
Exp: May 17, 2024
Last: 1.65
Chg.: 1.65%
SymbolTSLA|20240517|172.50P
Delta-0.2887
Imp Vol0.5541
Bid1.64
Gamma0.0384
Theoretical1.65
Ask1.66
Theta-0.4995
Intrinsic Value-4.91
Volume10,881
Vega0.0548
Time Value6.56
Open Interest7,306
Rho-0.0039
Delta / Theta0.5779
|
4.58 |
4.58% |
4.55 |
4.65 |
16,902 |
175.00 |
2.56 |
2.56% |
2.52 |
2.56 |
21,198 |
TSLA Call 175.00
Exp: May 17, 2024
Last: 4.58
Chg.: 4.58%
SymbolTSLA|20240517|175.00C
Delta0.6109
Imp Vol0.5307
Bid4.55
Gamma0.045
Theoretical4.58
Ask4.65
Theta-0.5596
Intrinsic Value2.41
Volume16,902
Vega0.0616
Time Value2.17
Open Interest57,528
Rho0.0085
Delta / Theta-1.0918
TSLA Put 175.00
Exp: May 17, 2024
Last: 2.56
Chg.: 2.56%
SymbolTSLA|20240517|175.00P
Delta-0.3937
Imp Vol0.5563
Bid2.52
Gamma0.0431
Theoretical2.56
Ask2.56
Theta-0.5633
Intrinsic Value-2.41
Volume21,198
Vega0.0618
Time Value4.97
Open Interest24,783
Rho-0.0053
Delta / Theta0.699
|
|
177.41 |
Price @ May 14, 2024 02:04PM GMT |
3.25 |
3.25% |
3.25 |
3.3 |
19,994 |
177.50 |
3.69 |
3.69% |
3.65 |
3.75 |
3,460 |
TSLA Call 177.50
Exp: May 17, 2024
Last: 3.25
Chg.: 3.25%
SymbolTSLA|20240517|177.50C
Delta0.4948
Imp Vol0.5314
Bid3.25
Gamma0.0468
Theoretical3.25
Ask3.3
Theta-0.5795
Intrinsic Value-0.09
Volume19,994
Vega0.064
Time Value3.34
Open Interest11,794
Rho0.0069
Delta / Theta-0.8538
TSLA Put 177.50
Exp: May 17, 2024
Last: 3.69
Chg.: 3.69%
SymbolTSLA|20240517|177.50P
Delta-0.5051
Imp Vol0.5498
Bid3.65
Gamma0.0453
Theoretical3.69
Ask3.75
Theta-0.575
Intrinsic Value0.09
Volume3,460
Vega0.064
Time Value3.6
Open Interest4,194
Rho-0.0067
Delta / Theta0.8785
|
2.22 |
2.22% |
2.22 |
2.23 |
29,344 |
180.00 |
5.15 |
5.15% |
5.15 |
5.25 |
2,553 |
TSLA Call 180.00
Exp: May 17, 2024
Last: 2.22
Chg.: 2.22%
SymbolTSLA|20240517|180.00C
Delta0.3814
Imp Vol0.5339
Bid2.22
Gamma0.0445
Theoretical2.22
Ask2.23
Theta-0.5541
Intrinsic Value-2.59
Volume29,344
Vega0.0612
Time Value4.81
Open Interest42,806
Rho0.0054
Delta / Theta-0.6883
TSLA Put 180.00
Exp: May 17, 2024
Last: 5.15
Chg.: 5.15%
SymbolTSLA|20240517|180.00P
Delta-0.6154
Imp Vol0.5513
Bid5.15
Gamma0.0433
Theoretical5.15
Ask5.25
Theta-0.5496
Intrinsic Value2.59
Volume2,553
Vega0.0613
Time Value2.56
Open Interest21,892
Rho-0.0079
Delta / Theta1.1196
|
1.48 |
1.48% |
1.48 |
1.51 |
10,933 |
182.50 |
7.3 |
7.3% |
6.7 |
7.25 |
88 |
TSLA Call 182.50
Exp: May 17, 2024
Last: 1.48
Chg.: 1.48%
SymbolTSLA|20240517|182.50C
Delta0.2815
Imp Vol0.5411
Bid1.48
Gamma0.0389
Theoretical1.48
Ask1.51
Theta-0.4957
Intrinsic Value-5.09
Volume10,933
Vega0.0542
Time Value6.57
Open Interest8,471
Rho0.004
Delta / Theta-0.5679
TSLA Put 182.50
Exp: May 17, 2024
Last: 7.3
Chg.: 7.3%
SymbolTSLA|20240517|182.50P
Delta-0.7081
Imp Vol0.5721
Bid6.7
Gamma0.0375
Theoretical6.975
Ask7.25
Theta-0.5098
Intrinsic Value5.09
Volume88
Vega0.0551
Time Value2.21
Open Interest3,192
Rho-0.0088
Delta / Theta1.3888
|