0 |
0% |
27.2 |
32 |
0 |
19.43 |
0 |
0% |
0 |
0.05 |
0 |
MAIN Call 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43C
Delta0.9787
Imp Vol2.557
Bid27.2
Gamma0.002
Theoretical29.6
Ask32
Theta-0.0425
Intrinsic Value29.36
Volume0
Vega0.005
Time Value-29.36
Open Interest0
Rho0.0061
Delta / Theta-23.04
MAIN Put 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-29.36
Volume0
Vega0
Time Value29.36
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
19.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 19.73
Exp: Jun 06, 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: Jun 06, 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: Jun 06, 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: Jun 06, 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 |
0.05 |
0 |
MAIN Call 21.93
Exp: Jun 21, 2024
Last: 28
Chg.: 0%
SymbolMAIN|20240621|21.93C
Delta0.976
Imp Vol2.2444
Bid24.7
Gamma0.0025
Theoretical27.1
Ask29.5
Theta-0.0415
Intrinsic Value26.86
Volume0
Vega0.0055
Time Value1.14
Open Interest0
Rho0.0074
Delta / Theta-23.5088
MAIN Put 21.93
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|21.93P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-26.86
Volume0
Vega0
Time Value26.86
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
23.3 |
27 |
0 |
24.43 |
0 |
0% |
0 |
0.05 |
0 |
MAIN Call 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43C
Delta0.9425
Imp Vol2.593
Bid23.3
Gamma0.0045
Theoretical25.15
Ask27
Theta-0.0983
Intrinsic Value24.36
Volume0
Vega0.0113
Time Value-24.36
Open Interest0
Rho0.0078
Delta / Theta-9.5834
MAIN Put 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-24.36
Volume0
Vega0
Time Value24.36
Open Interest1
Rho0
Delta / Theta0
|
|
48.79 |
Price @ Jun 06, 2024 08:32PM GMT |
0 |
0% |
0 |
0 |
0 |
45.00 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 45.00
Exp: Jun 06, 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: Jun 06, 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
|
0.25 |
-34.21% |
0.15 |
0.35 |
14 |
49.43 |
1.1 |
10% |
0.9 |
1.4 |
16 |
MAIN Call 49.43
Exp: Jun 21, 2024
Last: 0.25
Chg.: -34.21%
SymbolMAIN|20240621|49.43C
Delta0.3227
Imp Vol0.1217
Bid0.15
Gamma0.298
Theoretical0.25
Ask0.35
Theta-0.0158
Intrinsic Value-0.64
Volume14
Vega0.0355
Time Value0.89
Open Interest852
Rho0.0064
Delta / Theta-20.4009
MAIN Put 49.43
Exp: Jun 21, 2024
Last: 1.1
Chg.: 10%
SymbolMAIN|20240621|49.43P
Delta-0.6133
Imp Vol0.1951
Bid0.9
Gamma0.2005
Theoretical1.1
Ask1.4
Theta-0.0222
Intrinsic Value0.64
Volume16
Vega0.0377
Time Value0.46
Open Interest529
Rho-0.01
Delta / Theta27.5768
|
0 |
0% |
0 |
0 |
0 |
49.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 49.73
Exp: Jun 06, 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: Jun 06, 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
|
0.05 |
0% |
0 |
0.05 |
1 |
54.43 |
5.4 |
0% |
3.8 |
8 |
0 |
MAIN Call 54.43
Exp: Jun 21, 2024
Last: 0.05
Chg.: 0%
SymbolMAIN|20240621|54.43C
Delta0.0419
Imp Vol0.3029
Bid0
Gamma0.0299
Theoretical0.05
Ask0.05
Theta-0.0091
Intrinsic Value-5.64
Volume1
Vega0.0089
Time Value5.69
Open Interest114
Rho0.0008
Delta / Theta-4.5965
MAIN Put 54.43
Exp: Jun 21, 2024
Last: 5.4
Chg.: 0%
SymbolMAIN|20240621|54.43P
Delta-0.864
Imp Vol0.4721
Bid3.8
Gamma0.0474
Theoretical5.9
Ask8
Theta-0.0306
Intrinsic Value5.64
Volume0
Vega0.0215
Time Value-0.24
Open Interest3
Rho-0.013
Delta / Theta28.191
|
0.75 |
0% |
0 |
0.75 |
0 |
59.43 |
12.7 |
0% |
8.8 |
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
Ask0.75
Theta0
Intrinsic Value-10.64
Volume0
Vega0
Time Value11.39
Open Interest1
Rho0
Delta / Theta0
MAIN Put 59.43
Exp: Jun 21, 2024
Last: 12.7
Chg.: 0%
SymbolMAIN|20240621|59.43P
Delta-0.9022
Imp Vol0.7182
Bid8.8
Gamma0.0247
Theoretical10.9
Ask13
Theta-0.0372
Intrinsic Value10.64
Volume0
Vega0.0169
Time Value2.06
Open Interest0
Rho-0.0134
Delta / Theta24.2441
|