0 |
0% |
27.1 |
32 |
0 |
19.43 |
0 |
0% |
0 |
1 |
0 |
MAIN Call 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43C
Delta0.9773
Imp Vol1.6877
Bid27.1
Gamma0.002
Theoretical29.55
Ask32
Theta-0.019
Intrinsic Value29.31
Volume0
Vega0.0077
Time Value-29.31
Open Interest0
Rho0.0142
Delta / Theta-51.3979
MAIN Put 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask1
Theta0
Intrinsic Value-29.31
Volume0
Vega0
Time Value29.31
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
19.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 19.73
Exp: May 20, 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: May 20, 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: May 20, 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: May 20, 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 |
1 |
0 |
MAIN Call 21.93
Exp: Jun 21, 2024
Last: 28
Chg.: 0%
SymbolMAIN|20240621|21.93C
Delta0.9716
Imp Vol1.5307
Bid24.7
Gamma0.0027
Theoretical27.1
Ask29.5
Theta-0.0212
Intrinsic Value26.81
Volume0
Vega0.0094
Time Value1.19
Open Interest0
Rho0.0171
Delta / Theta-45.8883
MAIN Put 21.93
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|21.93P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask1
Theta0
Intrinsic Value-26.81
Volume0
Vega0
Time Value26.81
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
22.5 |
27 |
0 |
24.43 |
0 |
0% |
0 |
1 |
0 |
MAIN Call 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43C
Delta0.9588
Imp Vol1.4658
Bid22.5
Gamma0.0039
Theoretical24.75
Ask27
Theta-0.0279
Intrinsic Value24.31
Volume0
Vega0.0129
Time Value-24.31
Open Interest0
Rho0.0195
Delta / Theta-34.3718
MAIN Put 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask1
Theta0
Intrinsic Value-24.31
Volume0
Vega0
Time Value24.31
Open Interest1
Rho0
Delta / Theta0
|
|
48.74 |
Price @ May 17, 2024 08:04PM GMT |
0 |
0% |
0 |
0 |
0 |
45.00 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 45.00
Exp: May 20, 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: May 20, 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
|
0.38 |
-24% |
0.3 |
0.4 |
34 |
49.43 |
1.13 |
15.31% |
1 |
1.4 |
30 |
MAIN Call 49.43
Exp: Jun 21, 2024
Last: 0.38
Chg.: -24%
SymbolMAIN|20240621|49.43C
Delta0.3676
Imp Vol0.1015
Bid0.3
Gamma0.2458
Theoretical0.38
Ask0.4
Theta-0.0099
Intrinsic Value-0.69
Volume34
Vega0.0568
Time Value1.07
Open Interest667
Rho0.0168
Delta / Theta-37.0823
MAIN Put 49.43
Exp: Jun 21, 2024
Last: 1.13
Chg.: 15.31%
SymbolMAIN|20240621|49.43P
Delta-0.6039
Imp Vol0.1369
Bid1
Gamma0.2492
Theoretical1.13
Ask1.4
Theta-0.0091
Intrinsic Value0.69
Volume30
Vega0.0575
Time Value0.44
Open Interest613
Rho-0.0211
Delta / Theta66.5419
|
0 |
0% |
0 |
0 |
0 |
49.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 49.73
Exp: May 20, 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: May 20, 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
|
0.03 |
0% |
0 |
0.05 |
0 |
54.43 |
5.4 |
0% |
4.2 |
8 |
0 |
MAIN Call 54.43
Exp: Jun 21, 2024
Last: 0.03
Chg.: 0%
SymbolMAIN|20240621|54.43C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-5.69
Volume0
Vega0
Time Value5.72
Open Interest99
Rho0
Delta / Theta0
MAIN Put 54.43
Exp: Jun 21, 2024
Last: 5.4
Chg.: 0%
SymbolMAIN|20240621|54.43P
Delta-0.8227
Imp Vol0.366
Bid4.2
Gamma0.0482
Theoretical6.1
Ask8
Theta-0.0173
Intrinsic Value5.69
Volume0
Vega0.0387
Time Value-0.29
Open Interest3
Rho-0.0278
Delta / Theta47.6718
|
0.75 |
0% |
0 |
1 |
0 |
59.43 |
12.7 |
0% |
8.6 |
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
Ask1
Theta0
Intrinsic Value-10.69
Volume0
Vega0
Time Value11.44
Open Interest1
Rho0
Delta / Theta0
MAIN Put 59.43
Exp: Jun 21, 2024
Last: 12.7
Chg.: 0%
SymbolMAIN|20240621|59.43P
Delta-0.9387
Imp Vol0.4236
Bid8.6
Gamma0.0287
Theoretical10.8
Ask13
Theta-0.0083
Intrinsic Value10.69
Volume0
Vega0.0175
Time Value2.01
Open Interest0
Rho-0.0205
Delta / Theta112.7918
|