0 |
0% |
27.1 |
31.9 |
0 |
19.43 |
0 |
0% |
0 |
0.05 |
0 |
MAIN Call 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43C
Delta0.9825
Imp Vol2.5096
Bid27.1
Gamma0.0018
Theoretical29.5
Ask31.9
Theta-0.0364
Intrinsic Value29.32
Volume0
Vega0.004
Time Value-29.32
Open Interest0
Rho0.0057
Delta / Theta-26.9635
MAIN Put 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-29.32
Volume0
Vega0
Time Value29.32
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
19.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 19.73
Exp: Jun 10, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value26.66
Volume0
Vega0
Time Value-26.66
Open Interest0
Rho0
Delta / Theta0
MAIN Put 19.73
Exp: Jun 10, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-26.66
Volume0
Vega0
Time Value26.66
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
20.00 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 20.00
Exp: Jun 10, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value23.13
Volume0
Vega0
Time Value-23.13
Open Interest0
Rho0
Delta / Theta0
MAIN Put 20.00
Exp: Jun 10, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-23.13
Volume0
Vega0
Time Value23.13
Open Interest0
Rho0
Delta / Theta0
|
28 |
0% |
24.7 |
29.5 |
0 |
21.93 |
0 |
0% |
0 |
0.05 |
0 |
MAIN Call 21.93
Exp: Jun 21, 2024
Last: 28
Chg.: 0%
SymbolMAIN|20240621|21.93C
Delta0.9733
Imp Vol2.3945
Bid24.7
Gamma0.0027
Theoretical27.1
Ask29.5
Theta-0.0501
Intrinsic Value26.82
Volume0
Vega0.0058
Time Value1.18
Open Interest0
Rho0.0068
Delta / Theta-19.4125
MAIN Put 21.93
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|21.93P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-26.82
Volume0
Vega0
Time Value26.82
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
22.4 |
27 |
0 |
24.43 |
0 |
0% |
0 |
0.05 |
0 |
MAIN Call 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43C
Delta0.9631
Imp Vol2.2426
Bid22.4
Gamma0.0037
Theoretical24.7
Ask27
Theta-0.0617
Intrinsic Value24.32
Volume0
Vega0.0076
Time Value-24.32
Open Interest0
Rho0.0079
Delta / Theta-15.6161
MAIN Put 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-24.32
Volume0
Vega0
Time Value24.32
Open Interest1
Rho0
Delta / Theta0
|
|
48.75 |
Price @ Jun 07, 2024 08:32PM GMT |
0 |
0% |
0 |
0 |
0 |
45.00 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 45.00
Exp: Jun 10, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.87
Volume0
Vega0
Time Value1.87
Open Interest0
Rho0
Delta / Theta0
MAIN Put 45.00
Exp: Jun 10, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.87
Volume0
Vega0
Time Value-1.87
Open Interest0
Rho0
Delta / Theta0
|
0.2 |
-20% |
0.15 |
0.3 |
77 |
49.43 |
0.95 |
-13.64% |
0.6 |
1.3 |
6 |
MAIN Call 49.43
Exp: Jun 21, 2024
Last: 0.2
Chg.: -20%
SymbolMAIN|20240621|49.43C
Delta0.2925
Imp Vol0.1152
Bid0.15
Gamma0.3124
Theoretical0.2
Ask0.3
Theta-0.0148
Intrinsic Value-0.68
Volume77
Vega0.0328
Time Value0.88
Open Interest857
Rho0.0054
Delta / Theta-19.7871
MAIN Put 49.43
Exp: Jun 21, 2024
Last: 0.95
Chg.: -13.64%
SymbolMAIN|20240621|49.43P
Delta-0.6656
Imp Vol0.1521
Bid0.6
Gamma0.2549
Theoretical0.95
Ask1.3
Theta-0.0164
Intrinsic Value0.68
Volume6
Vega0.0346
Time Value0.27
Open Interest521
Rho-0.0096
Delta / Theta40.5094
|
0 |
0% |
0 |
0 |
0 |
49.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 49.73
Exp: Jun 10, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-3.34
Volume0
Vega0
Time Value3.34
Open Interest0
Rho0
Delta / Theta0
MAIN Put 49.73
Exp: Jun 10, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value3.34
Volume0
Vega0
Time Value-3.34
Open Interest0
Rho0
Delta / Theta0
|
0.05 |
0% |
0 |
0.05 |
0 |
54.43 |
5.4 |
0% |
3.6 |
8 |
0 |
MAIN Call 54.43
Exp: Jun 21, 2024
Last: 0.05
Chg.: 0%
SymbolMAIN|20240621|54.43C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-5.68
Volume0
Vega0
Time Value5.73
Open Interest114
Rho0
Delta / Theta0
MAIN Put 54.43
Exp: Jun 21, 2024
Last: 5.4
Chg.: 0%
SymbolMAIN|20240621|54.43P
Delta-0.9101
Imp Vol0.412
Bid3.6
Gamma0.0922
Theoretical5.8
Ask8
Theta-0.0197
Intrinsic Value5.68
Volume0
Vega0.0153
Time Value-0.28
Open Interest3
Rho-0.011
Delta / Theta46.1089
|
0.75 |
0% |
0 |
0.75 |
0 |
59.43 |
12.7 |
0% |
8.8 |
13 |
0 |
MAIN Call 59.43
Exp: Jun 21, 2024
Last: 0.75
Chg.: 0%
SymbolMAIN|20240621|59.43C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-10.68
Volume0
Vega0
Time Value11.43
Open Interest1
Rho0
Delta / Theta0
MAIN Put 59.43
Exp: Jun 21, 2024
Last: 12.7
Chg.: 0%
SymbolMAIN|20240621|59.43P
Delta-0.9119
Imp Vol0.7183
Bid8.8
Gamma0.0237
Theoretical10.9
Ask13
Theta-0.0355
Intrinsic Value10.68
Volume0
Vega0.0151
Time Value2.02
Open Interest0
Rho-0.0122
Delta / Theta25.6601
|