| 10.05 |
0% |
8.1 |
9.1 |
0 |
5.00 |
0 |
0% |
0 |
0.25 |
0 |
CMPS Call 5.00
Exp: Sep 18, 2026
Last: 10.05
Chg.: 0%
SymbolCMPS|20260918|5.00C
Delta0.9959
Imp Vol4.6243
Bid8.1
Gamma0.0021
Theoretical8.86
Ask9.1
Theta-0.0123
Intrinsic Value8.73
Volume0
Vega0.0002
Time Value1.32
Open Interest4
Rho0.0004
Delta / Theta-80.7866
CMPS Put 5.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolCMPS|20260918|5.00P
Delta-0.0284
Imp Vol7.1036
Bid0
Gamma0.0073
Theoretical0.13
Ask0.25
Theta-0.0967
Intrinsic Value-8.73
Volume0
Vega0.0008
Time Value8.73
Open Interest0
Rho0
Delta / Theta0.294
|
| 9.05 |
0% |
7 |
8 |
0 |
6.00 |
0 |
0% |
0 |
0.25 |
0 |
CMPS Call 6.00
Exp: Sep 18, 2026
Last: 9.05
Chg.: 0%
SymbolCMPS|20260918|6.00C
Delta0.9951
Imp Vol3.8265
Bid7
Gamma0.0029
Theoretical7.86
Ask8
Theta-0.0119
Intrinsic Value7.73
Volume0
Vega0.0002
Time Value1.32
Open Interest13
Rho0.0005
Delta / Theta-83.667
CMPS Put 6.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolCMPS|20260918|6.00P
Delta-0.0343
Imp Vol5.9525
Bid0
Gamma0.0102
Theoretical0.13
Ask0.25
Theta-0.0947
Intrinsic Value-7.73
Volume0
Vega0.001
Time Value7.73
Open Interest1
Rho0
Delta / Theta0.3625
|
| 6.95 |
-13.66% |
6.1 |
7 |
1 |
7.00 |
0 |
0% |
0 |
0.95 |
0 |
CMPS Call 7.00
Exp: Sep 18, 2026
Last: 6.95
Chg.: -13.66%
SymbolCMPS|20260918|7.00C
Delta0.9647
Imp Vol4.7254
Bid6.1
Gamma0.0131
Theoretical6.95
Ask7
Theta-0.0776
Intrinsic Value6.73
Volume1
Vega0.001
Time Value0.22
Open Interest1
Rho0.0005
Delta / Theta-12.426
CMPS Put 7.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolCMPS|20260918|7.00P
Delta-0.0851
Imp Vol7.2059
Bid0
Gamma0.0172
Theoretical0.48
Ask0.95
Theta-0.2347
Intrinsic Value-6.73
Volume0
Vega0.002
Time Value6.73
Open Interest80
Rho-0.0001
Delta / Theta0.3625
|
|
13.73 |
Price @ Sep 15, 2026 04:08PM GMT |
| 0.35 |
-59.77% |
0.25 |
0.4 |
95 |
14.00 |
0.5 |
100% |
0.3 |
0.6 |
6 |
CMPS Call 14.00
Exp: Sep 18, 2026
Last: 0.35
Chg.: -59.77%
SymbolCMPS|20260918|14.00C
Delta0.4553
Imp Vol0.7819
Bid0.25
Gamma0.4039
Theoretical0.33
Ask0.4
Theta-0.0655
Intrinsic Value-0.27
Volume95
Vega0.005
Time Value0.62
Open Interest783
Rho0.0005
Delta / Theta-6.9552
CMPS Put 14.00
Exp: Sep 18, 2026
Last: 0.5
Chg.: 100%
SymbolCMPS|20260918|14.00P
Delta-0.5492
Imp Vol0.7394
Bid0.3
Gamma0.4268
Theoretical0.45
Ask0.6
Theta-0.0606
Intrinsic Value0.27
Volume6
Vega0.005
Time Value0.23
Open Interest1,608
Rho-0.0006
Delta / Theta9.0692
|
| 0.2 |
-33.33% |
0.1 |
0.2 |
83 |
15.00 |
1.3 |
160% |
1.1 |
1.95 |
20 |
CMPS Call 15.00
Exp: Sep 18, 2026
Last: 0.2
Chg.: -33.33%
SymbolCMPS|20260918|15.00C
Delta0.2122
Imp Vol1.0365
Bid0.1
Gamma0.2228
Theoretical0.15
Ask0.2
Theta-0.0632
Intrinsic Value-1.27
Volume83
Vega0.0036
Time Value1.47
Open Interest15,655
Rho0.0002
Delta / Theta-3.359
CMPS Put 15.00
Exp: Sep 18, 2026
Last: 1.3
Chg.: 160%
SymbolCMPS|20260918|15.00P
Delta-0.6842
Imp Vol1.5912
Bid1.1
Gamma0.1781
Theoretical1.53
Ask1.95
Theta-0.1175
Intrinsic Value1.27
Volume20
Vega0.0045
Time Value0.03
Open Interest524
Rho-0.0008
Delta / Theta5.8237
|
| 0.11 |
0% |
0 |
0.05 |
0 |
16.00 |
0 |
0% |
1.45 |
2.6 |
0 |
CMPS Call 16.00
Exp: Sep 18, 2026
Last: 0.11
Chg.: 0%
SymbolCMPS|20260918|16.00C
Delta0.0515
Imp Vol0.9493
Bid0
Gamma0.0886
Theoretical0.03
Ask0.05
Theta-0.0211
Intrinsic Value-2.27
Volume0
Vega0.0013
Time Value2.38
Open Interest805
Rho0.0001
Delta / Theta-2.4471
CMPS Put 16.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolCMPS|20260918|16.00P
Delta-0.9695
Imp Vol0.8406
Bid1.45
Gamma0.0664
Theoretical2.16
Ask2.6
Theta-0.0113
Intrinsic Value2.27
Volume0
Vega0.0009
Time Value-2.27
Open Interest0
Rho-0.0007
Delta / Theta86.0199
|
| 0 |
0% |
46.5 |
49 |
0 |
65.00 |
0 |
0% |
0 |
0 |
0 |
CMPS Call 65.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNTAP|20260918|65.00C
Delta0
Imp Vol0
Bid46.5
Gamma0
Theoretical0
Ask49
Theta0
Intrinsic Value-59.45
Volume0
Vega0
Time Value59.45
Open Interest0
Rho0
Delta / Theta0
CMPS Put 65.00
Exp: Sep 15, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value59.45
Volume0
Vega0
Time Value-59.45
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
37.5 |
40.7 |
0 |
75.00 |
0 |
0% |
0 |
0 |
0 |
CMPS Call 75.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolNTAP|20260918|75.00C
Delta0
Imp Vol0
Bid37.5
Gamma0
Theoretical0
Ask40.7
Theta0
Intrinsic Value-69.45
Volume0
Vega0
Time Value69.45
Open Interest0
Rho0
Delta / Theta0
CMPS Put 75.00
Exp: Sep 15, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value69.45
Volume0
Vega0
Time Value-69.45
Open Interest0
Rho0
Delta / Theta0
|
| 37.45 |
0% |
33.5 |
36.3 |
0 |
80.00 |
0 |
0% |
0 |
0 |
0 |
CMPS Call 80.00
Exp: Sep 18, 2026
Last: 37.45
Chg.: 0%
SymbolNTAP|20260918|80.00C
Delta0
Imp Vol0
Bid33.5
Gamma0
Theoretical0
Ask36.3
Theta0
Intrinsic Value-74.45
Volume0
Vega0
Time Value111.9
Open Interest0
Rho0
Delta / Theta0
CMPS Put 80.00
Exp: Sep 15, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value74.45
Volume0
Vega0
Time Value-74.45
Open Interest0
Rho0
Delta / Theta0
|