| 6.69 |
6.69% |
6.5 |
6.85 |
2,573 |
320.00 |
0.67 |
0.67% |
0.66 |
0.68 |
23,718 |
AAPL Call 320.00
Exp: Jul 22, 2026
Last: 6.69
Chg.: 6.69%
SymbolAAPL|20260722|320.00C
Delta0.8253
Imp Vol0.3866
Bid6.5
Gamma0.039
Theoretical6.675
Ask6.85
Theta-0.8729
Intrinsic Value6.82
Volume2,573
Vega0.0439
Time Value-0.13
Open Interest4,517
Rho0.0072
Delta / Theta-0.9454
AAPL Put 320.00
Exp: Jul 22, 2026
Last: 0.67
Chg.: 0.67%
SymbolAAPL|20260722|320.00P
Delta-0.1807
Imp Vol0.3964
Bid0.66
Gamma0.0389
Theoretical0.67
Ask0.68
Theta-0.8845
Intrinsic Value-6.82
Volume23,718
Vega0.0449
Time Value7.49
Open Interest5,102
Rho-0.0015
Delta / Theta0.2043
|
| 4.75 |
4.75% |
4.65 |
4.85 |
4,739 |
322.50 |
1.24 |
1.24% |
1.21 |
1.25 |
13,825 |
AAPL Call 322.50
Exp: Jul 22, 2026
Last: 4.75
Chg.: 4.75%
SymbolAAPL|20260722|322.50C
Delta0.7105
Imp Vol0.3839
Bid4.65
Gamma0.0522
Theoretical4.75
Ask4.85
Theta-1.1407
Intrinsic Value4.32
Volume4,739
Vega0.0584
Time Value0.43
Open Interest1,223
Rho0.0062
Delta / Theta-0.6229
AAPL Put 322.50
Exp: Jul 22, 2026
Last: 1.24
Chg.: 1.24%
SymbolAAPL|20260722|322.50P
Delta-0.292
Imp Vol0.3887
Bid1.21
Gamma0.0518
Theoretical1.23
Ask1.25
Theta-1.131
Intrinsic Value-4.32
Volume13,825
Vega0.0586
Time Value5.56
Open Interest1,516
Rho-0.0024
Delta / Theta0.2581
|
| 3.1 |
3.1% |
3.05 |
3.2 |
20,229 |
325.00 |
2.11 |
2.11% |
2.07 |
2.14 |
8,935 |
AAPL Call 325.00
Exp: Jul 22, 2026
Last: 3.1
Chg.: 3.1%
SymbolAAPL|20260722|325.00C
Delta0.5687
Imp Vol0.3776
Bid3.05
Gamma0.061
Theoretical3.125
Ask3.2
Theta-1.2826
Intrinsic Value1.82
Volume20,229
Vega0.0671
Time Value1.28
Open Interest2,260
Rho0.005
Delta / Theta-0.4434
AAPL Put 325.00
Exp: Jul 22, 2026
Last: 2.11
Chg.: 2.11%
SymbolAAPL|20260722|325.00P
Delta-0.4323
Imp Vol0.3818
Bid2.07
Gamma0.0604
Theoretical2.105
Ask2.14
Theta-1.2691
Intrinsic Value-1.82
Volume8,935
Vega0.0671
Time Value3.93
Open Interest4,800
Rho-0.0035
Delta / Theta0.3406
|
|
326.82 |
Price @ Jul 21, 2026 14:38 GMT |
| 1.91 |
1.91% |
1.9 |
1.91 |
19,062 |
327.50 |
3.45 |
3.45% |
3.35 |
3.55 |
899 |
AAPL Call 327.50
Exp: Jul 22, 2026
Last: 1.91
Chg.: 1.91%
SymbolAAPL|20260722|327.50C
Delta0.4146
Imp Vol0.376
Bid1.9
Gamma0.0608
Theoretical1.905
Ask1.91
Theta-1.2624
Intrinsic Value-0.68
Volume19,062
Vega0.0665
Time Value2.59
Open Interest2,918
Rho0.0037
Delta / Theta-0.3284
AAPL Put 327.50
Exp: Jul 22, 2026
Last: 3.45
Chg.: 3.45%
SymbolAAPL|20260722|327.50P
Delta-0.5825
Imp Vol0.3899
Bid3.35
Gamma0.0587
Theoretical3.45
Ask3.55
Theta-1.2833
Intrinsic Value0.68
Volume899
Vega0.0666
Time Value2.77
Open Interest1,809
Rho-0.0046
Delta / Theta0.4539
|
| 1.08 |
1.08% |
1.08 |
1.1 |
18,957 |
330.00 |
5.1 |
5.1% |
4.85 |
5.2 |
816 |
AAPL Call 330.00
Exp: Jul 22, 2026
Last: 1.08
Chg.: 1.08%
SymbolAAPL|20260722|330.00C
Delta0.2757
Imp Vol0.3799
Bid1.08
Gamma0.0515
Theoretical1.09
Ask1.1
Theta-1.0909
Intrinsic Value-3.18
Volume18,957
Vega0.057
Time Value4.26
Open Interest8,215
Rho0.0024
Delta / Theta-0.2527
AAPL Put 330.00
Exp: Jul 22, 2026
Last: 5.1
Chg.: 5.1%
SymbolAAPL|20260722|330.00P
Delta-0.7267
Imp Vol0.3766
Bid4.85
Gamma0.0518
Theoretical5.025
Ask5.2
Theta-1.0507
Intrinsic Value3.18
Volume816
Vega0.0568
Time Value1.92
Open Interest3,850
Rho-0.0055
Delta / Theta0.6916
|
| 0.61 |
0.61% |
0.59 |
0.62 |
8,100 |
332.50 |
7.5 |
7.5% |
7 |
7.25 |
8 |
AAPL Call 332.50
Exp: Jul 22, 2026
Last: 0.61
Chg.: 0.61%
SymbolAAPL|20260722|332.50C
Delta0.1713
Imp Vol0.3902
Bid0.59
Gamma0.0382
Theoretical0.605
Ask0.62
Theta-0.8514
Intrinsic Value-5.68
Volume8,100
Vega0.0434
Time Value6.29
Open Interest2,709
Rho0.0015
Delta / Theta-0.2011
AAPL Put 332.50
Exp: Jul 22, 2026
Last: 7.5
Chg.: 7.5%
SymbolAAPL|20260722|332.50P
Delta-0.8202
Imp Vol0.405
Bid7
Gamma0.038
Theoretical7.125
Ask7.25
Theta-0.8861
Intrinsic Value5.68
Volume8
Vega0.0447
Time Value1.82
Open Interest842
Rho-0.0059
Delta / Theta0.9257
|