| 6.25 |
6.25% |
5.8 |
6.2 |
1,434 |
280.00 |
0.45 |
0.45% |
0.44 |
0.45 |
13,365 |
AAPL Call 280.00
Exp: Jul 01, 2026
Last: 6.25
Chg.: 6.25%
SymbolAAPL|20260701|280.00C
Delta0.8725
Imp Vol0.3394
Bid5.8
Gamma0.0411
Theoretical6
Ask6.2
Theta-0.5511
Intrinsic Value6.69
Volume1,434
Vega0.0312
Time Value-0.44
Open Interest2,949
Rho0.0067
Delta / Theta-1.5834
AAPL Put 280.00
Exp: Jul 01, 2026
Last: 0.45
Chg.: 0.45%
SymbolAAPL|20260701|280.00P
Delta-0.1514
Imp Vol0.3754
Bid0.44
Gamma0.0418
Theoretical0.445
Ask0.45
Theta-0.6548
Intrinsic Value-6.69
Volume13,365
Vega0.0351
Time Value7.14
Open Interest3,773
Rho-0.0011
Delta / Theta0.2312
|
| 3.9 |
3.9% |
3.9 |
4.1 |
9,671 |
282.50 |
0.93 |
0.93% |
0.91 |
0.94 |
11,170 |
AAPL Call 282.50
Exp: Jul 01, 2026
Last: 3.9
Chg.: 3.9%
SymbolAAPL|20260701|282.50C
Delta0.7367
Imp Vol0.3422
Bid3.9
Gamma0.0638
Theoretical4
Ask4.1
Theta-0.8534
Intrinsic Value4.19
Volume9,671
Vega0.0488
Time Value-0.29
Open Interest5,736
Rho0.0057
Delta / Theta-0.8632
AAPL Put 282.50
Exp: Jul 01, 2026
Last: 0.93
Chg.: 0.93%
SymbolAAPL|20260701|282.50P
Delta-0.2748
Imp Vol0.3623
Bid0.91
Gamma0.0616
Theoretical0.925
Ask0.94
Theta-0.897
Intrinsic Value-4.19
Volume11,170
Vega0.0499
Time Value5.12
Open Interest1,931
Rho-0.002
Delta / Theta0.3063
|
| 2.4 |
2.4% |
2.39 |
2.45 |
32,663 |
285.00 |
1.82 |
1.82% |
1.8 |
1.84 |
9,352 |
AAPL Call 285.00
Exp: Jul 01, 2026
Last: 2.4
Chg.: 2.4%
SymbolAAPL|20260701|285.00C
Delta0.5555
Imp Vol0.3466
Bid2.39
Gamma0.0763
Theoretical2.42
Ask2.45
Theta-1.0375
Intrinsic Value1.69
Volume32,663
Vega0.0591
Time Value0.71
Open Interest3,923
Rho0.0043
Delta / Theta-0.5354
AAPL Put 285.00
Exp: Jul 01, 2026
Last: 1.82
Chg.: 1.82%
SymbolAAPL|20260701|285.00P
Delta-0.4465
Imp Vol0.3591
Bid1.8
Gamma0.0737
Theoretical1.82
Ask1.84
Theta-1.0511
Intrinsic Value-1.69
Volume9,352
Vega0.0591
Time Value3.51
Open Interest967
Rho-0.0031
Delta / Theta0.4248
|
|
286.69 |
Price @ Jun 30, 2026 15:08 GMT |
| 1.27 |
1.27% |
1.27 |
1.3 |
33,871 |
287.50 |
3.2 |
3.2% |
3.15 |
3.3 |
1,360 |
AAPL Call 287.50
Exp: Jul 01, 2026
Last: 1.27
Chg.: 1.27%
SymbolAAPL|20260701|287.50C
Delta0.366
Imp Vol0.346
Bid1.27
Gamma0.0727
Theoretical1.285
Ask1.3
Theta-0.9824
Intrinsic Value-0.81
Volume33,871
Vega0.0562
Time Value2.08
Open Interest3,068
Rho0.0028
Delta / Theta-0.3725
AAPL Put 287.50
Exp: Jul 01, 2026
Last: 3.2
Chg.: 3.2%
SymbolAAPL|20260701|287.50P
Delta-0.627
Imp Vol0.3661
Bid3.15
Gamma0.0692
Theoretical3.225
Ask3.3
Theta-1.0222
Intrinsic Value0.81
Volume1,360
Vega0.0566
Time Value2.39
Open Interest175
Rho-0.0043
Delta / Theta0.6134
|
| 0.63 |
0.63% |
0.62 |
0.65 |
49,818 |
290.00 |
5.05 |
5.05% |
4.9 |
5.1 |
164 |
AAPL Call 290.00
Exp: Jul 01, 2026
Last: 0.63
Chg.: 0.63%
SymbolAAPL|20260701|290.00C
Delta0.2123
Imp Vol0.3554
Bid0.62
Gamma0.0546
Theoretical0.635
Ask0.65
Theta-0.776
Intrinsic Value-3.31
Volume49,818
Vega0.0434
Time Value3.94
Open Interest4,530
Rho0.0016
Delta / Theta-0.2736
AAPL Put 290.00
Exp: Jul 01, 2026
Last: 5.05
Chg.: 5.05%
SymbolAAPL|20260701|290.00P
Delta-0.7828
Imp Vol0.3639
Bid4.9
Gamma0.0541
Theoretical5
Ask5.1
Theta-0.7831
Intrinsic Value3.31
Volume164
Vega0.0439
Time Value1.74
Open Interest163
Rho-0.005
Delta / Theta0.9995
|
| 0.28 |
0.28% |
0.28 |
0.3 |
9,580 |
292.50 |
8.15 |
8.15% |
6.7 |
7.9 |
3 |
AAPL Call 292.50
Exp: Jul 01, 2026
Last: 0.28
Chg.: 0.28%
SymbolAAPL|20260701|292.50C
Delta0.1105
Imp Vol0.3658
Bid0.28
Gamma0.0345
Theoretical0.29
Ask0.3
Theta-0.5188
Intrinsic Value-5.81
Volume9,580
Vega0.0282
Time Value6.09
Open Interest2,922
Rho0.0009
Delta / Theta-0.2131
AAPL Put 292.50
Exp: Jul 01, 2026
Last: 8.15
Chg.: 8.15%
SymbolAAPL|20260701|292.50P
Delta-0.8547
Imp Vol0.4236
Bid6.7
Gamma0.0362
Theoretical7.3
Ask7.9
Theta-0.7054
Intrinsic Value5.81
Volume3
Vega0.0341
Time Value2.34
Open Interest129
Rho-0.0053
Delta / Theta1.2117
|