693 |
0% |
1,073.95 |
1,089.25 |
0 |
600.00 |
0.03 |
-70% |
0.03 |
0.05 |
211 |
MSTR Call 600.00
Exp: May 24, 2024
Last: 693
Chg.: 0%
SymbolMSTR|20240524|600.00C
Delta0.9849
Imp Vol5.1976
Bid1,073.95
Gamma0
Theoretical1,089.25
Ask1,089.25
Theta-4.4327
Intrinsic Value1,088.88
Volume0
Vega0.0669
Time Value-395.88
Open Interest0
Rho0.0623
Delta / Theta-0.2222
MSTR Put 600.00
Exp: May 24, 2024
Last: 0.03
Chg.: -70%
SymbolMSTR|20240524|600.00P
Delta-0.0002
Imp Vol2.9257
Bid0.03
Gamma0
Theoretical0.03
Ask0.05
Theta-0.0523
Intrinsic Value-1,088.88
Volume211
Vega0.0014
Time Value1,088.91
Open Interest1,138
Rho0
Delta / Theta0.0041
|
0 |
0% |
1,063.95 |
1,079.1 |
0 |
610.00 |
0.05 |
-66.67% |
0.01 |
0.06 |
12 |
MSTR Call 610.00
Exp: May 24, 2024
Last: 0
Chg.: 0%
SymbolMSTR|20240524|610.00C
Delta0.985
Imp Vol5.0973
Bid1,063.95
Gamma0
Theoretical1,079.1
Ask1,079.1
Theta-4.3402
Intrinsic Value1,078.88
Volume0
Vega0.0668
Time Value-1,078.88
Open Interest0
Rho0.0634
Delta / Theta-0.2269
MSTR Put 610.00
Exp: May 24, 2024
Last: 0.05
Chg.: -66.67%
SymbolMSTR|20240524|610.00P
Delta-0.0003
Imp Vol2.9914
Bid0.01
Gamma0
Theoretical0.05
Ask0.06
Theta-0.0818
Intrinsic Value-1,078.88
Volume12
Vega0.0022
Time Value1,078.93
Open Interest17
Rho-0.0001
Delta / Theta0.0042
|
0 |
0% |
1,053.95 |
1,069.4 |
0 |
620.00 |
5.2 |
0% |
0.01 |
0.1 |
0 |
MSTR Call 620.00
Exp: May 24, 2024
Last: 0
Chg.: 0%
SymbolMSTR|20240524|620.00C
Delta0.9842
Imp Vol5.0646
Bid1,053.95
Gamma0
Theoretical1,069.4
Ask1,069.4
Theta-4.5014
Intrinsic Value1,068.88
Volume0
Vega0.0698
Time Value-1,068.88
Open Interest0
Rho0.0643
Delta / Theta-0.2186
MSTR Put 620.00
Exp: May 24, 2024
Last: 5.2
Chg.: 0%
SymbolMSTR|20240524|620.00P
Delta-0.0004
Imp Vol2.9669
Bid0.01
Gamma0
Theoretical0.05
Ask0.1
Theta-0.0888
Intrinsic Value-1,068.88
Volume0
Vega0.0024
Time Value1,074.08
Open Interest3
Rho-0.0001
Delta / Theta0.0042
|
|
1,688.88 |
Price @ May 20, 2024 07:16PM GMT |
76.17 |
68.18% |
70.85 |
78 |
22 |
1,690.00 |
92.38 |
0% |
76.8 |
84 |
1 |
MSTR Call 1,690.00
Exp: May 24, 2024
Last: 76.17
Chg.: 68.18%
SymbolMSTR|20240524|1690.00C
Delta0.5113
Imp Vol1.1249
Bid70.85
Gamma0.002
Theoretical76.17
Ask78
Theta-9.9929
Intrinsic Value-1.12
Volume22
Vega0.7025
Time Value77.29
Open Interest7
Rho0.086
Delta / Theta-0.0512
MSTR Put 1,690.00
Exp: May 24, 2024
Last: 92.38
Chg.: 0%
SymbolMSTR|20240524|1690.00P
Delta-0.4899
Imp Vol1.0981
Bid76.8
Gamma0.0021
Theoretical80.4
Ask84
Theta-9.5288
Intrinsic Value1.12
Volume1
Vega0.7026
Time Value91.26
Open Interest1
Rho-0.0865
Delta / Theta0.0514
|
65 |
20.98% |
67.75 |
76 |
11 |
1,695.00 |
91 |
0% |
81.15 |
87 |
1 |
MSTR Call 1,695.00
Exp: May 24, 2024
Last: 65
Chg.: 20.98%
SymbolMSTR|20240524|1695.00C
Delta0.5002
Imp Vol1.0964
Bid67.75
Gamma0.0021
Theoretical71.87
Ask76
Theta-9.7449
Intrinsic Value-6.12
Volume11
Vega0.7028
Time Value71.12
Open Interest19
Rho0.0844
Delta / Theta-0.0513
MSTR Put 1,695.00
Exp: May 24, 2024
Last: 91
Chg.: 0%
SymbolMSTR|20240524|1695.00P
Delta-0.4996
Imp Vol1.112
Bid81.15
Gamma0.002
Theoretical84.07
Ask87
Theta-9.6511
Intrinsic Value6.12
Volume1
Vega0.7028
Time Value84.88
Open Interest0
Rho-0.0882
Delta / Theta0.0518
|
71 |
33.46% |
69.05 |
74 |
839 |
1,700.00 |
88 |
-51.75% |
80.75 |
88 |
28 |
MSTR Call 1,700.00
Exp: May 24, 2024
Last: 71
Chg.: 33.46%
SymbolMSTR|20240524|1700.00C
Delta0.4909
Imp Vol1.1159
Bid69.05
Gamma0.002
Theoretical71
Ask74
Theta-9.9116
Intrinsic Value-11.12
Volume839
Vega0.7026
Time Value82.12
Open Interest1,332
Rho0.0828
Delta / Theta-0.0495
MSTR Put 1,700.00
Exp: May 24, 2024
Last: 88
Chg.: -51.75%
SymbolMSTR|20240524|1700.00P
Delta-0.5089
Imp Vol1.1287
Bid80.75
Gamma0.002
Theoretical88
Ask88
Theta-9.7928
Intrinsic Value11.12
Volume28
Vega0.7026
Time Value76.88
Open Interest11
Rho-0.09
Delta / Theta0.052
|