0 |
0% |
28.2 |
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
Delta0.9633
Imp Vol3.9733
Bid28.2
Gamma0.0026
Theoretical30.1
Ask32
Theta-0.1355
Intrinsic Value29.58
Volume0
Vega0.0061
Time Value-29.58
Open Interest0
Rho0.0036
Delta / Theta-7.1102
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-29.58
Volume0
Vega0
Time Value29.58
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
19.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 19.73
Exp: Jun 13, 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 13, 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 13, 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 13, 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% |
25.7 |
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
Delta0.9583
Imp Vol3.5075
Bid25.7
Gamma0.0033
Theoretical27.6
Ask29.5
Theta-0.1331
Intrinsic Value27.08
Volume0
Vega0.0068
Time Value0.92
Open Interest0
Rho0.0042
Delta / Theta-7.199
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-27.08
Volume0
Vega0
Time Value27.08
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
23.7 |
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
Delta0.9416
Imp Vol3.3971
Bid23.7
Gamma0.0044
Theoretical25.35
Ask27
Theta-0.169
Intrinsic Value24.58
Volume0
Vega0.0089
Time Value-24.58
Open Interest0
Rho0.0047
Delta / Theta-5.5708
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-24.58
Volume0
Vega0
Time Value24.58
Open Interest1
Rho0
Delta / Theta0
|
|
49.01 |
Price @ Jun 12, 2024 08:12PM GMT |
0 |
0% |
0 |
0 |
0 |
45.00 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 45.00
Exp: Jun 13, 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 13, 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
|
0.3 |
-25% |
0.15 |
0.35 |
6 |
49.43 |
0.71 |
0% |
0.55 |
1.05 |
0 |
MAIN Call 49.43
Exp: Jun 21, 2024
Last: 0.3
Chg.: -25%
SymbolMAIN|20240621|49.43C
Delta0.3665
Imp Vol0.1573
Bid0.15
Gamma0.3111
Theoretical0.3
Ask0.35
Theta-0.0269
Intrinsic Value-0.42
Volume6
Vega0.0289
Time Value0.72
Open Interest884
Rho0.0044
Delta / Theta-13.622
MAIN Put 49.43
Exp: Jun 21, 2024
Last: 0.71
Chg.: 0%
SymbolMAIN|20240621|49.43P
Delta-0.6196
Imp Vol0.1803
Bid0.55
Gamma0.2772
Theoretical0.8
Ask1.05
Theta-0.0269
Intrinsic Value0.42
Volume0
Vega0.0292
Time Value0.29
Open Interest522
Rho-0.0061
Delta / Theta23.0062
|
0 |
0% |
0 |
0 |
0 |
49.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 49.73
Exp: Jun 13, 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 13, 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
|
0.02 |
0% |
0 |
0.05 |
0 |
54.43 |
5.4 |
0% |
4 |
7.5 |
0 |
MAIN Call 54.43
Exp: Jun 21, 2024
Last: 0.02
Chg.: 0%
SymbolMAIN|20240621|54.43C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-5.42
Volume0
Vega0
Time Value5.44
Open Interest113
Rho0
Delta / Theta0
MAIN Put 54.43
Exp: Jun 21, 2024
Last: 5.4
Chg.: 0%
SymbolMAIN|20240621|54.43P
Delta-0.8612
Imp Vol0.5962
Bid4
Gamma0.0487
Theoretical5.75
Ask7.5
Theta-0.0529
Intrinsic Value5.42
Volume0
Vega0.0169
Time Value-0.02
Open Interest3
Rho-0.0081
Delta / Theta16.2825
|
0.75 |
0% |
0 |
0.75 |
0 |
59.43 |
12.7 |
0% |
8.2 |
12.5 |
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-10.42
Volume0
Vega0
Time Value11.17
Open Interest1
Rho0
Delta / Theta0
MAIN Put 59.43
Exp: Jun 21, 2024
Last: 12.7
Chg.: 0%
SymbolMAIN|20240621|59.43P
Delta-0.7156
Imp Vol1.742
Bid8.2
Gamma0.0254
Theoretical12.5
Ask12.5
Theta-0.2481
Intrinsic Value10.42
Volume0
Vega0.026
Time Value2.28
Open Interest0
Rho-0.0094
Delta / Theta2.8844
|