918.28 |
0% |
1,088 |
1,106 |
0 |
600.00 |
0.01 |
-66.67% |
0.01 |
0.03 |
27 |
MSTR Call 600.00
Exp: Jun 07, 2024
Last: 918.28
Chg.: 0%
SymbolMSTR|20240607|600.00C
Delta0.9929
Imp Vol6.3207
Bid1,088
Gamma0
Theoretical1,097
Ask1,106
Theta-3.9851
Intrinsic Value1,094.6899
Volume0
Vega0.0247
Time Value-176.4099
Open Interest0
Rho0.0321
Delta / Theta-0.2492
MSTR Put 600.00
Exp: Jun 07, 2024
Last: 0.01
Chg.: -66.67%
SymbolMSTR|20240607|600.00P
Delta-0.0001
Imp Vol3.8649
Bid0.01
Gamma0
Theoretical0.01
Ask0.03
Theta-0.0395
Intrinsic Value-1,094.6899
Volume27
Vega0.0004
Time Value1,094.6999
Open Interest1,206
Rho0
Delta / Theta0.0021
|
891.85 |
0% |
1,078 |
1,096 |
0 |
610.00 |
0.01 |
0% |
0 |
0.03 |
2 |
MSTR Call 610.00
Exp: Jun 07, 2024
Last: 891.85
Chg.: 0%
SymbolMSTR|20240607|610.00C
Delta0.9928
Imp Vol6.225
Bid1,078
Gamma0
Theoretical1,087
Ask1,096
Theta-3.9775
Intrinsic Value1,084.6899
Volume0
Vega0.025
Time Value-192.8399
Open Interest0
Rho0.0326
Delta / Theta-0.2496
MSTR Put 610.00
Exp: Jun 07, 2024
Last: 0.01
Chg.: 0%
SymbolMSTR|20240607|610.00P
Delta-0.0001
Imp Vol3.8052
Bid0
Gamma0
Theoretical0.01
Ask0.03
Theta-0.0395
Intrinsic Value-1,084.6899
Volume2
Vega0.0004
Time Value1,084.6999
Open Interest71
Rho0
Delta / Theta0.0021
|
878.11 |
0% |
1,068 |
1,086.45 |
0 |
620.00 |
0.03 |
0% |
0 |
0.03 |
2 |
MSTR Call 620.00
Exp: Jun 07, 2024
Last: 878.11
Chg.: 0%
SymbolMSTR|20240607|620.00C
Delta0.9921
Imp Vol6.2168
Bid1,068
Gamma0
Theoretical1,077.23
Ask1,086.45
Theta-4.2951
Intrinsic Value1,074.6899
Volume0
Vega0.0271
Time Value-196.5799
Open Interest0
Rho0.0331
Delta / Theta-0.231
MSTR Put 620.00
Exp: Jun 07, 2024
Last: 0.03
Chg.: 0%
SymbolMSTR|20240607|620.00P
Delta-0.0002
Imp Vol4.0343
Bid0
Gamma0
Theoretical0.03
Ask0.03
Theta-0.1045
Intrinsic Value-1,074.6899
Volume2
Vega0.001
Time Value1,074.7199
Open Interest85
Rho0
Delta / Theta0.0021
|
|
1,694.69 |
Price @ Jun 05, 2024 08:46PM GMT |
43.77 |
28.74% |
40.05 |
48.5 |
205 |
1,695.00 |
43.2 |
-33.33% |
37 |
47 |
39 |
MSTR Call 1,695.00
Exp: Jun 07, 2024
Last: 43.77
Chg.: 28.74%
SymbolMSTR|20240607|1695.00C
Delta0.5136
Imp Vol0.873
Bid40.05
Gamma0.0036
Theoretical43.77
Ask48.5
Theta-11.0363
Intrinsic Value-0.3101
Volume205
Vega0.5001
Time Value44.0801
Open Interest34
Rho0.0453
Delta / Theta-0.0465
MSTR Put 1,695.00
Exp: Jun 07, 2024
Last: 43.2
Chg.: -33.33%
SymbolMSTR|20240607|1695.00P
Delta-0.4869
Imp Vol0.8647
Bid37
Gamma0.0037
Theoretical43.2
Ask47
Theta-10.7006
Intrinsic Value0.3101
Volume39
Vega0.5002
Time Value42.8899
Open Interest5
Rho-0.0418
Delta / Theta0.0455
|
41.85 |
36.19% |
38 |
47 |
943 |
1,700.00 |
46.57 |
-48.26% |
43 |
47 |
250 |
MSTR Call 1,700.00
Exp: Jun 07, 2024
Last: 41.85
Chg.: 36.19%
SymbolMSTR|20240607|1700.00C
Delta0.4957
Imp Vol0.8824
Bid38
Gamma0.0036
Theoretical41.85
Ask47
Theta-11.156
Intrinsic Value-5.3101
Volume943
Vega0.5004
Time Value47.1601
Open Interest679
Rho0.0437
Delta / Theta-0.0444
MSTR Put 1,700.00
Exp: Jun 07, 2024
Last: 46.57
Chg.: -48.26%
SymbolMSTR|20240607|1700.00P
Delta-0.5047
Imp Vol0.8799
Bid43
Gamma0.0036
Theoretical46.57
Ask47
Theta-10.8923
Intrinsic Value5.3101
Volume250
Vega0.5004
Time Value41.2599
Open Interest80
Rho-0.0433
Delta / Theta0.0463
|
40 |
45.72% |
36 |
45 |
27 |
1,705.00 |
48.29 |
0% |
43 |
53 |
17 |
MSTR Call 1,705.00
Exp: Jun 07, 2024
Last: 40
Chg.: 45.72%
SymbolMSTR|20240607|1705.00C
Delta0.4783
Imp Vol0.8915
Bid36
Gamma0.0036
Theoretical40
Ask45
Theta-11.2495
Intrinsic Value-10.3101
Volume27
Vega0.4997
Time Value50.3101
Open Interest40
Rho0.0422
Delta / Theta-0.0425
MSTR Put 1,705.00
Exp: Jun 07, 2024
Last: 48.29
Chg.: 0%
SymbolMSTR|20240607|1705.00P
Delta-0.5238
Imp Vol0.8604
Bid43
Gamma0.0037
Theoretical48.29
Ask53
Theta-10.6253
Intrinsic Value10.3101
Volume17
Vega0.4995
Time Value37.9799
Open Interest15
Rho-0.0446
Delta / Theta0.0493
|