| 0 |
0% |
6.1 |
7.3 |
0 |
7.00 |
0 |
0% |
0 |
0.5 |
0 |
MSFD Call 7.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolMSFD|20260220|7.00C
Delta0
Imp Vol0
Bid6.1
Gamma0
Theoretical0
Ask7.3
Theta0
Intrinsic Value6.72
Volume0
Vega0
Time Value-6.72
Open Interest0
Rho0
Delta / Theta0
MSFD Put 7.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolMSFD|20260220|7.00P
Delta-0.0883
Imp Vol3.4988
Bid0
Gamma0.0177
Theoretical0.5
Ask0.5
Theta-0.0556
Intrinsic Value-6.72
Volume0
Vega0.0041
Time Value6.72
Open Interest0
Rho-0.0006
Delta / Theta1.5873
|
| 0 |
0% |
5.1 |
6.3 |
0 |
8.00 |
0 |
0% |
0 |
0.5 |
0 |
MSFD Call 8.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolMSFD|20260220|8.00C
Delta0
Imp Vol0
Bid5.1
Gamma0
Theoretical0
Ask6.3
Theta0
Intrinsic Value5.72
Volume0
Vega0
Time Value-5.72
Open Interest0
Rho0
Delta / Theta0
MSFD Put 8.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolMSFD|20260220|8.00P
Delta-0.1057
Imp Vol2.9484
Bid0
Gamma0.0239
Theoretical0.5
Ask0.5
Theta-0.0535
Intrinsic Value-5.72
Volume0
Vega0.0047
Time Value5.72
Open Interest0
Rho-0.0006
Delta / Theta1.9766
|
| 0 |
0% |
4.1 |
5.3 |
0 |
9.00 |
0 |
0% |
0 |
0.5 |
0 |
MSFD Call 9.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolMSFD|20260220|9.00C
Delta0
Imp Vol0
Bid4.1
Gamma0
Theoretical0
Ask5.3
Theta0
Intrinsic Value4.72
Volume0
Vega0
Time Value-4.72
Open Interest0
Rho0
Delta / Theta0
MSFD Put 9.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolMSFD|20260220|9.00P
Delta-0.1266
Imp Vol2.4612
Bid0
Gamma0.0326
Theoretical0.5
Ask0.5
Theta-0.0507
Intrinsic Value-4.72
Volume0
Vega0.0054
Time Value4.72
Open Interest0
Rho-0.0007
Delta / Theta2.4969
|
|
13.72 |
Price @ Feb 07, 2026 09:02PM GMT |
| 0.35 |
0% |
0 |
0.7 |
0 |
14.00 |
2.15 |
0% |
0 |
0.85 |
0 |
MSFD Call 14.00
Exp: Feb 20, 2026
Last: 0.35
Chg.: 0%
SymbolMSFD|20260220|14.00C
Delta0.4793
Imp Vol0.7913
Bid0
Gamma0.1945
Theoretical0.7
Ask0.7
Theta-0.032
Intrinsic Value-0.28
Volume0
Vega0.0103
Time Value0.63
Open Interest3
Rho0.0021
Delta / Theta-14.9872
MSFD Put 14.00
Exp: Feb 20, 2026
Last: 2.15
Chg.: 0%
SymbolMSFD|20260220|14.00P
Delta-0.534
Imp Vol0.6813
Bid0
Gamma0.2259
Theoretical0.85
Ask0.85
Theta-0.0263
Intrinsic Value0.28
Volume0
Vega0.0103
Time Value1.87
Open Interest1
Rho-0.0025
Delta / Theta20.3285
|
| 0 |
0% |
0 |
0.6 |
0 |
15.00 |
0 |
0% |
0.8 |
1.9 |
0 |
MSFD Call 15.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolMSFD|20260220|15.00C
Delta0.3629
Imp Vol1.0382
Bid0
Gamma0.1396
Theoretical0.6
Ask0.6
Theta-0.0392
Intrinsic Value-1.28
Volume0
Vega0.0097
Time Value1.28
Open Interest0
Rho0.0016
Delta / Theta-9.2522
MSFD Put 15.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolMSFD|20260220|15.00P
Delta-0.8534
Imp Vol0.4338
Bid0.8
Gamma0.2077
Theoretical1.35
Ask1.9
Theta-0.009
Intrinsic Value1.28
Volume0
Vega0.0059
Time Value-1.28
Open Interest0
Rho-0.0031
Delta / Theta94.7086
|
| 0 |
0% |
0 |
0.45 |
0 |
16.00 |
0 |
0% |
1.75 |
2.85 |
0 |
MSFD Call 16.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolMSFD|20260220|16.00C
Delta0.2747
Imp Vol1.1433
Bid0
Gamma0.1127
Theoretical0.45
Ask0.45
Theta-0.0383
Intrinsic Value-2.28
Volume0
Vega0.0086
Time Value2.28
Open Interest0
Rho0.0012
Delta / Theta-7.1717
MSFD Put 16.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolMSFD|20260220|16.00P
Delta-0.9464
Imp Vol0.5037
Bid1.75
Gamma0.0862
Theoretical2.3
Ask2.85
Theta-0.0047
Intrinsic Value2.28
Volume0
Vega0.0028
Time Value-2.28
Open Interest0
Rho-0.0026
Delta / Theta202.6651
|
| 71.39 |
0% |
64.65 |
67.85 |
0 |
70.00 |
0.59 |
0% |
0.19 |
0.79 |
0 |
MSFD Call 70.00
Exp: Feb 20, 2026
Last: 71.39
Chg.: 0%
SymbolARM|20260220|70.00C
Delta0
Imp Vol0
Bid64.65
Gamma0
Theoretical0
Ask67.85
Theta0
Intrinsic Value-58.56
Volume0
Vega0
Time Value129.95
Open Interest3
Rho0
Delta / Theta0
MSFD Put 70.00
Exp: Feb 20, 2026
Last: 0.59
Chg.: 0%
SymbolARM|20260220|70.00P
Delta0
Imp Vol0
Bid0.19
Gamma0
Theoretical0
Ask0.79
Theta0
Intrinsic Value58.56
Volume0
Vega0
Time Value-57.97
Open Interest15
Rho0
Delta / Theta0
|
| 0 |
0% |
59.85 |
62.6 |
0 |
75.00 |
0.9 |
0% |
0.29 |
0.96 |
0 |
MSFD Call 75.00
Exp: Feb 20, 2026
Last: 0
Chg.: 0%
SymbolARM|20260220|75.00C
Delta0
Imp Vol0
Bid59.85
Gamma0
Theoretical0
Ask62.6
Theta0
Intrinsic Value-63.56
Volume0
Vega0
Time Value63.56
Open Interest0
Rho0
Delta / Theta0
MSFD Put 75.00
Exp: Feb 20, 2026
Last: 0.9
Chg.: 0%
SymbolARM|20260220|75.00P
Delta0
Imp Vol0
Bid0.29
Gamma0
Theoretical0
Ask0.96
Theta0
Intrinsic Value63.56
Volume0
Vega0
Time Value-62.66
Open Interest31
Rho0
Delta / Theta0
|
| 68.3 |
0% |
55.1 |
57.65 |
0 |
80.00 |
0.92 |
0% |
0.62 |
1.17 |
0 |
MSFD Call 80.00
Exp: Feb 20, 2026
Last: 68.3
Chg.: 0%
SymbolARM|20260220|80.00C
Delta0
Imp Vol0
Bid55.1
Gamma0
Theoretical0
Ask57.65
Theta0
Intrinsic Value-68.56
Volume0
Vega0
Time Value136.86
Open Interest5
Rho0
Delta / Theta0
MSFD Put 80.00
Exp: Feb 20, 2026
Last: 0.92
Chg.: 0%
SymbolARM|20260220|80.00P
Delta0
Imp Vol0
Bid0.62
Gamma0
Theoretical0
Ask1.17
Theta0
Intrinsic Value68.56
Volume0
Vega0
Time Value-67.64
Open Interest45
Rho0
Delta / Theta0
|