0 |
0% |
14.9 |
19.5 |
0 |
12.30 |
0 |
0% |
0 |
0.1 |
0 |
RYN Call 12.30
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolRYN|20240517|12.30C
Delta0.9766
Imp Vol2.5417
Bid14.9
Gamma0.0037
Theoretical17.2
Ask19.5
Theta-0.0274
Intrinsic Value17.06
Volume0
Vega0.0031
Time Value-17.06
Open Interest0
Rho0.0029
Delta / Theta-35.6973
RYN Put 12.30
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolRYN|20240517|12.30P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.1
Theta0
Intrinsic Value-17.06
Volume0
Vega0
Time Value17.06
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
12.3 |
16.9 |
0 |
14.80 |
0 |
0% |
0 |
0.25 |
0 |
RYN Call 14.80
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolRYN|20240517|14.80C
Delta0.9874
Imp Vol1.679
Bid12.3
Gamma0.0033
Theoretical14.6
Ask16.9
Theta-0.0103
Intrinsic Value14.56
Volume0
Vega0.0018
Time Value-14.56
Open Interest0
Rho0.0031
Delta / Theta-95.437
RYN Put 14.80
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolRYN|20240517|14.80P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.25
Theta0
Intrinsic Value-14.56
Volume0
Vega0
Time Value14.56
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
9.8 |
14.5 |
0 |
17.30 |
0 |
0% |
0 |
0.25 |
0 |
RYN Call 17.30
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolRYN|20240517|17.30C
Delta0.9736
Imp Vol1.5012
Bid9.8
Gamma0.0069
Theoretical12.15
Ask14.5
Theta-0.0181
Intrinsic Value12.06
Volume0
Vega0.0034
Time Value-12.06
Open Interest0
Rho0.0043
Delta / Theta-53.8287
RYN Put 17.30
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolRYN|20240517|17.30P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.25
Theta0
Intrinsic Value-12.06
Volume0
Vega0
Time Value12.06
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
25.00 |
0 |
0% |
0 |
0 |
0 |
RYN Call 25.00
Exp: May 06, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value7.52
Volume0
Vega0
Time Value-7.52
Open Interest0
Rho0
Delta / Theta0
RYN Put 25.00
Exp: May 06, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-7.52
Volume0
Vega0
Time Value7.52
Open Interest0
Rho0
Delta / Theta0
|
|
29.36 |
Price @ May 03, 2024 08:58PM GMT |
0.85 |
0% |
0.25 |
0.35 |
0 |
29.80 |
0.65 |
0% |
0.65 |
0.75 |
0 |
RYN Call 29.80
Exp: May 17, 2024
Last: 0.85
Chg.: 0%
SymbolRYN|20240517|29.80C
Delta0.3706
Imp Vol0.2089
Bid0.25
Gamma0.3142
Theoretical0.3
Ask0.35
Theta-0.0166
Intrinsic Value-0.44
Volume0
Vega0.0217
Time Value1.29
Open Interest1,062
Rho0.0041
Delta / Theta-22.3258
RYN Put 29.80
Exp: May 17, 2024
Last: 0.65
Chg.: 0%
SymbolRYN|20240517|29.80P
Delta-0.6382
Imp Vol0.1978
Bid0.65
Gamma0.3308
Theoretical0.7
Ask0.75
Theta-0.0145
Intrinsic Value0.44
Volume0
Vega0.0215
Time Value0.21
Open Interest474
Rho-0.006
Delta / Theta44.1019
|
0 |
0% |
0 |
0 |
0 |
30.00 |
0 |
0% |
0 |
0 |
0 |
RYN Call 30.00
Exp: May 06, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value2.52
Volume0
Vega0
Time Value-2.52
Open Interest0
Rho0
Delta / Theta0
RYN Put 30.00
Exp: May 06, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-2.52
Volume0
Vega0
Time Value2.52
Open Interest0
Rho0
Delta / Theta0
|
0.05 |
0% |
0 |
0.1 |
0 |
34.80 |
1.85 |
0% |
3 |
7.6 |
0 |
RYN Call 34.80
Exp: May 17, 2024
Last: 0.05
Chg.: 0%
SymbolRYN|20240517|34.80C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.1
Theta0
Intrinsic Value-5.44
Volume0
Vega0
Time Value5.49
Open Interest202
Rho0
Delta / Theta0
RYN Put 34.80
Exp: May 17, 2024
Last: 1.85
Chg.: 0%
SymbolRYN|20240517|34.80P
Delta-0.6251
Imp Vol1.7579
Bid3
Gamma0.0375
Theoretical7.6
Ask7.6
Theta-0.1351
Intrinsic Value5.44
Volume0
Vega0.0218
Time Value-3.59
Open Interest0
Rho-0.0083
Delta / Theta4.6269
|
0 |
0% |
0 |
0 |
0 |
35.00 |
0 |
0% |
0 |
0 |
0 |
RYN Call 35.00
Exp: May 06, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-2.48
Volume0
Vega0
Time Value2.48
Open Interest0
Rho0
Delta / Theta0
RYN Put 35.00
Exp: May 06, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value2.48
Volume0
Vega0
Time Value-2.48
Open Interest0
Rho0
Delta / Theta0
|
0.03 |
0% |
0 |
0.05 |
0 |
39.80 |
0 |
0% |
8 |
12.1 |
0 |
RYN Call 39.80
Exp: May 17, 2024
Last: 0.03
Chg.: 0%
SymbolRYN|20240517|39.80C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-10.44
Volume0
Vega0
Time Value10.47
Open Interest110
Rho0
Delta / Theta0
RYN Put 39.80
Exp: May 17, 2024
Last: 0
Chg.: 0%
SymbolRYN|20240517|39.80P
Delta-0.716
Imp Vol2.016
Bid8
Gamma0.0292
Theoretical12.1
Ask12.1
Theta-0.1379
Intrinsic Value10.44
Volume0
Vega0.0194
Time Value-10.44
Open Interest0
Rho-0.01
Delta / Theta5.1907
|