0 |
0% |
27.1 |
31.5 |
0 |
19.43 |
0 |
0% |
0 |
1.5 |
0 |
MAIN Call 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43C
Delta0.9845
Imp Vol1.6425
Bid27.1
Gamma0.0016
Theoretical29.3
Ask31.5
Theta-0.0143
Intrinsic Value29.06
Volume0
Vega0.0051
Time Value-29.06
Open Interest0
Rho0.0124
Delta / Theta-68.6533
MAIN Put 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask1.5
Theta0
Intrinsic Value-29.06
Volume0
Vega0
Time Value29.06
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
19.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 19.73
Exp: May 23, 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 23, 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 23, 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 23, 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% |
24.6 |
29 |
0 |
21.93 |
0 |
0% |
0 |
1.5 |
0 |
MAIN Call 21.93
Exp: Jun 21, 2024
Last: 28
Chg.: 0%
SymbolMAIN|20240621|21.93C
Delta0.9831
Imp Vol1.428
Bid24.6
Gamma0.002
Theoretical26.8
Ask29
Theta-0.0137
Intrinsic Value26.56
Volume0
Vega0.0055
Time Value1.44
Open Interest0
Rho0.0154
Delta / Theta-71.7244
MAIN Put 21.93
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|21.93P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask1.5
Theta0
Intrinsic Value-26.56
Volume0
Vega0
Time Value26.56
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
22.6 |
26.5 |
0 |
24.43 |
0 |
0% |
0 |
1.25 |
0 |
MAIN Call 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43C
Delta0.9621
Imp Vol1.5305
Bid22.6
Gamma0.0038
Theoretical24.55
Ask26.5
Theta-0.0293
Intrinsic Value24.06
Volume0
Vega0.0112
Time Value-24.06
Open Interest0
Rho0.017
Delta / Theta-32.8095
MAIN Put 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask1.25
Theta0
Intrinsic Value-24.06
Volume0
Vega0
Time Value24.06
Open Interest1
Rho0
Delta / Theta0
|
|
48.49 |
Price @ May 22, 2024 08:04PM GMT |
0 |
0% |
0 |
0 |
0 |
45.00 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 45.00
Exp: May 23, 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 23, 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
|
0.36 |
-10% |
0.3 |
0.45 |
48 |
49.43 |
1.3 |
26.21% |
0.95 |
2 |
5 |
MAIN Call 49.43
Exp: Jun 21, 2024
Last: 0.36
Chg.: -10%
SymbolMAIN|20240621|49.43C
Delta0.3264
Imp Vol0.1235
Bid0.3
Gamma0.2099
Theoretical0.36
Ask0.45
Theta-0.0118
Intrinsic Value-0.94
Volume48
Vega0.0501
Time Value1.3
Open Interest744
Rho0.0127
Delta / Theta-27.7054
MAIN Put 49.43
Exp: Jun 21, 2024
Last: 1.3
Chg.: 26.21%
SymbolMAIN|20240621|49.43P
Delta-0.6281
Imp Vol0.1581
Bid0.95
Gamma0.1756
Theoretical1.3
Ask2
Theta-0.0115
Intrinsic Value0.94
Volume5
Vega0.0522
Time Value0.36
Open Interest534
Rho-0.0192
Delta / Theta54.8039
|
0 |
0% |
0 |
0 |
0 |
49.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 49.73
Exp: May 23, 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 23, 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% |
3.8 |
7.9 |
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-5.94
Volume0
Vega0
Time Value5.97
Open Interest99
Rho0
Delta / Theta0
MAIN Put 54.43
Exp: Jun 21, 2024
Last: 5.4
Chg.: 0%
SymbolMAIN|20240621|54.43P
Delta-0.6559
Imp Vol0.7638
Bid3.8
Gamma0.0348
Theoretical7.9
Ask7.9
Theta-0.0617
Intrinsic Value5.94
Volume0
Vega0.0511
Time Value-0.54
Open Interest3
Rho-0.0257
Delta / Theta10.6263
|
0.75 |
0% |
0 |
1 |
0 |
59.43 |
12.7 |
0% |
8.7 |
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-10.94
Volume0
Vega0
Time Value11.69
Open Interest1
Rho0
Delta / Theta0
MAIN Put 59.43
Exp: Jun 21, 2024
Last: 12.7
Chg.: 0%
SymbolMAIN|20240621|59.43P
Delta-0.7046
Imp Vol1.0205
Bid8.7
Gamma0.0244
Theoretical13
Ask13
Theta-0.0775
Intrinsic Value10.94
Volume0
Vega0.0479
Time Value1.76
Open Interest0
Rho-0.0294
Delta / Theta9.0873
|