| 0 |
0% |
18.4 |
21 |
0 |
45.00 |
0 |
0% |
0 |
0.75 |
0 |
BLOK Call 45.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolBLOK|20260918|45.00C
Delta0.9992
Imp Vol0.4781
Bid18.4
Gamma0.0003
Theoretical19.77
Ask21
Theta-0.0049
Intrinsic Value19.91
Volume0
Vega0.0004
Time Value-19.91
Open Interest2
Rho0.027
Delta / Theta-203.0947
BLOK Put 45.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolBLOK|20260918|45.00P
Delta-0.0518
Imp Vol0.9861
Bid0
Gamma0.0068
Theoretical0.37
Ask0.75
Theta-0.0374
Intrinsic Value-19.91
Volume0
Vega0.0169
Time Value19.91
Open Interest0
Rho-0.0021
Delta / Theta1.385
|
| 0 |
0% |
14.4 |
16.9 |
0 |
49.00 |
0 |
0% |
0 |
0.75 |
0 |
BLOK Call 49.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolBLOK|20260918|49.00C
Delta0.9984
Imp Vol0.3923
Bid14.4
Gamma0.0008
Theoretical15.78
Ask16.9
Theta-0.0056
Intrinsic Value15.91
Volume0
Vega0.0008
Time Value-15.91
Open Interest0
Rho0.0294
Delta / Theta-178.9918
BLOK Put 49.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolBLOK|20260918|49.00P
Delta-0.0632
Imp Vol0.7956
Bid0
Gamma0.0098
Theoretical0.37
Ask0.75
Theta-0.0352
Intrinsic Value-15.91
Volume0
Vega0.0197
Time Value15.91
Open Interest3
Rho-0.0025
Delta / Theta1.795
|
| 0 |
0% |
13.4 |
15.8 |
0 |
50.00 |
0 |
0% |
0 |
0.75 |
0 |
BLOK Call 50.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolBLOK|20260918|50.00C
Delta0.9995
Imp Vol0.3259
Bid13.4
Gamma0.0004
Theoretical14.78
Ask15.8
Theta-0.0052
Intrinsic Value14.91
Volume0
Vega0.0003
Time Value-14.91
Open Interest0
Rho0.0301
Delta / Theta-193.1743
BLOK Put 50.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolBLOK|20260918|50.00P
Delta-0.0667
Imp Vol0.7497
Bid0
Gamma0.0109
Theoretical0.38
Ask0.75
Theta-0.0346
Intrinsic Value-14.91
Volume0
Vega0.0205
Time Value14.91
Open Interest0
Rho-0.0026
Delta / Theta1.9297
|
|
64.91 |
Price @ Aug 27, 2026 08:20PM GMT |
| 2.83 |
0% |
2.35 |
2.75 |
9 |
65.00 |
0 |
0% |
2.3 |
3.3 |
0 |
BLOK Call 65.00
Exp: Sep 18, 2026
Last: 2.83
Chg.: 0%
SymbolBLOK|20260918|65.00C
Delta0.5091
Imp Vol0.4169
Bid2.35
Gamma0.0603
Theoretical2.55
Ask2.75
Theta-0.063
Intrinsic Value-0.09
Volume9
Vega0.0633
Time Value2.92
Open Interest32
Rho0.0183
Delta / Theta-8.0796
BLOK Put 65.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolBLOK|20260918|65.00P
Delta-0.4924
Imp Vol0.425
Bid2.3
Gamma0.0594
Theoretical2.8
Ask3.3
Theta-0.0582
Intrinsic Value0.09
Volume0
Vega0.0633
Time Value-0.09
Open Interest0
Rho-0.0176
Delta / Theta8.4565
|
| 1.6 |
0% |
1.4 |
2.65 |
0 |
66.00 |
0 |
0% |
2.65 |
4.1 |
0 |
BLOK Call 66.00
Exp: Sep 18, 2026
Last: 1.6
Chg.: 0%
SymbolBLOK|20260918|66.00C
Delta0.4466
Imp Vol0.403
Bid1.4
Gamma0.0618
Theoretical2.02
Ask2.65
Theta-0.0602
Intrinsic Value-1.09
Volume0
Vega0.0628
Time Value2.69
Open Interest6
Rho0.0162
Delta / Theta-7.4241
BLOK Put 66.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolBLOK|20260918|66.00P
Delta-0.5506
Imp Vol0.4271
Bid2.65
Gamma0.0587
Theoretical3.38
Ask4.1
Theta-0.0577
Intrinsic Value1.09
Volume0
Vega0.0628
Time Value-1.09
Open Interest0
Rho-0.0195
Delta / Theta9.5376
|
| 0 |
0% |
0.1 |
2.2 |
0 |
67.00 |
0 |
0% |
3.2 |
4.8 |
0 |
BLOK Call 67.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolBLOK|20260918|67.00C
Delta0.3507
Imp Vol0.32
Bid0.1
Gamma0.073
Theoretical1.15
Ask2.2
Theta-0.0449
Intrinsic Value-2.09
Volume0
Vega0.0588
Time Value2.09
Open Interest0
Rho0.013
Delta / Theta-7.8034
BLOK Put 67.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolBLOK|20260918|67.00P
Delta-0.6067
Imp Vol0.4282
Bid3.2
Gamma0.0569
Theoretical4
Ask4.8
Theta-0.0559
Intrinsic Value2.09
Volume0
Vega0.061
Time Value-2.09
Open Interest0
Rho-0.0212
Delta / Theta10.8592
|
| 58.4 |
0% |
70 |
73.05 |
0 |
100.00 |
2.24 |
0% |
1.39 |
1.8 |
0 |
BLOK Call 100.00
Exp: Sep 18, 2026
Last: 58.4
Chg.: 0%
SymbolMS|20260918|100.00C
Delta0
Imp Vol0
Bid70
Gamma0
Theoretical0
Ask73.05
Theta0
Intrinsic Value-37.42
Volume0
Vega0
Time Value95.82
Open Interest50
Rho0
Delta / Theta0
BLOK Put 100.00
Exp: Sep 18, 2026
Last: 2.24
Chg.: 0%
SymbolMS|20260918|100.00P
Delta0
Imp Vol0
Bid1.39
Gamma0
Theoretical0
Ask1.8
Theta0
Intrinsic Value37.42
Volume0
Vega0
Time Value-35.18
Open Interest343
Rho0
Delta / Theta0
|
| 48.05 |
0% |
60.75 |
64.65 |
0 |
110.00 |
2.75 |
0% |
2.06 |
2.68 |
0 |
BLOK Call 110.00
Exp: Sep 18, 2026
Last: 48.05
Chg.: 0%
SymbolMS|20260918|110.00C
Delta0
Imp Vol0
Bid60.75
Gamma0
Theoretical0
Ask64.65
Theta0
Intrinsic Value-47.42
Volume0
Vega0
Time Value95.47
Open Interest43
Rho0
Delta / Theta0
BLOK Put 110.00
Exp: Sep 18, 2026
Last: 2.75
Chg.: 0%
SymbolMS|20260918|110.00P
Delta0
Imp Vol0
Bid2.06
Gamma0
Theoretical0
Ask2.68
Theta0
Intrinsic Value47.42
Volume0
Vega0
Time Value-44.67
Open Interest271
Rho0
Delta / Theta0
|
| 44.7 |
0% |
52 |
55.6 |
0 |
120.00 |
0 |
0% |
0 |
0 |
0 |
BLOK Call 120.00
Exp: Sep 18, 2026
Last: 44.7
Chg.: 0%
SymbolMS|20260918|120.00C
Delta0.9242
Imp Vol3.6213
Bid52
Gamma0.0007
Theoretical53.8
Ask55.6
Theta-0.0498
Intrinsic Value-57.42
Volume0
Vega0.0801
Time Value102.12
Open Interest170
Rho0.0325
Delta / Theta-18.5686
BLOK Put 120.00
Exp: Aug 28, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value57.42
Volume0
Vega0
Time Value-57.42
Open Interest0
Rho0
Delta / Theta0
|