| 0 |
0% |
6.1 |
7 |
0 |
9.00 |
0 |
0% |
0 |
0.4 |
0 |
MSFL Call 9.00
Exp: Jul 17, 2026
Last: 0
Chg.: 0%
SymbolMSFL|20260717|9.00C
Delta0
Imp Vol0
Bid6.1
Gamma0
Theoretical0
Ask7
Theta0
Intrinsic Value6.64
Volume0
Vega0
Time Value-6.64
Open Interest0
Rho0
Delta / Theta0
MSFL Put 9.00
Exp: Jul 17, 2026
Last: 0
Chg.: 0%
SymbolMSFL|20260717|9.00P
Delta-0.0609
Imp Vol2.9679
Bid0
Gamma0.0188
Theoretical0.2
Ask0.4
Theta-0.0552
Intrinsic Value-6.64
Volume0
Vega0.0026
Time Value6.64
Open Interest2
Rho-0.0002
Delta / Theta1.1048
|
| 0 |
0% |
5.1 |
6 |
0 |
10.00 |
0 |
0% |
0 |
0.4 |
0 |
MSFL Call 10.00
Exp: Jul 17, 2026
Last: 0
Chg.: 0%
SymbolMSFL|20260717|10.00C
Delta0
Imp Vol0
Bid5.1
Gamma0
Theoretical0
Ask6
Theta0
Intrinsic Value5.64
Volume0
Vega0
Time Value-5.64
Open Interest2
Rho0
Delta / Theta0
MSFL Put 10.00
Exp: Jul 17, 2026
Last: 0
Chg.: 0%
SymbolMSFL|20260717|10.00P
Delta-0.072
Imp Vol2.5005
Bid0
Gamma0.0254
Theoretical0.2
Ask0.4
Theta-0.0529
Intrinsic Value-5.64
Volume0
Vega0.003
Time Value5.64
Open Interest0
Rho-0.0002
Delta / Theta1.3621
|
| 4.2 |
0% |
4.2 |
5 |
0 |
11.00 |
0 |
0% |
0 |
0.4 |
0 |
MSFL Call 11.00
Exp: Jul 17, 2026
Last: 4.2
Chg.: 0%
SymbolMSFL|20260717|11.00C
Delta0
Imp Vol0
Bid4.2
Gamma0
Theoretical0
Ask5
Theta0
Intrinsic Value4.64
Volume0
Vega0
Time Value-0.44
Open Interest1
Rho0
Delta / Theta0
MSFL Put 11.00
Exp: Jul 17, 2026
Last: 0
Chg.: 0%
SymbolMSFL|20260717|11.00P
Delta-0.086
Imp Vol2.0716
Bid0
Gamma0.0351
Theoretical0.2
Ask0.4
Theta-0.0501
Intrinsic Value-4.64
Volume0
Vega0.0034
Time Value4.64
Open Interest8
Rho-0.0003
Delta / Theta1.7174
|
|
15.64 |
Price @ Jul 10, 2026 07:31PM GMT |
| 0.15 |
-50% |
0.15 |
0.7 |
5 |
16.00 |
0.76 |
-28.3% |
0.4 |
1.15 |
2 |
MSFL Call 16.00
Exp: Jul 17, 2026
Last: 0.15
Chg.: -50%
SymbolMSFL|20260717|16.00C
Delta0.4182
Imp Vol0.6824
Bid0.15
Gamma0.2648
Theoretical0.43
Ask0.7
Theta-0.0418
Intrinsic Value-0.36
Volume5
Vega0.0084
Time Value0.51
Open Interest118
Rho0.0012
Delta / Theta-10.0157
MSFL Put 16.00
Exp: Jul 17, 2026
Last: 0.76
Chg.: -28.3%
SymbolMSFL|20260717|16.00P
Delta-0.589
Imp Vol0.647
Bid0.4
Gamma0.2787
Theoretical0.78
Ask1.15
Theta-0.038
Intrinsic Value0.36
Volume2
Vega0.0084
Time Value0.4
Open Interest54
Rho-0.0016
Delta / Theta15.4973
|
| 0.15 |
50% |
0.05 |
0.45 |
40 |
17.00 |
2.08 |
0% |
1.25 |
2.05 |
0 |
MSFL Call 17.00
Exp: Jul 17, 2026
Last: 0.15
Chg.: 50%
SymbolMSFL|20260717|17.00C
Delta0.2481
Imp Vol0.8282
Bid0.05
Gamma0.1768
Theoretical0.25
Ask0.45
Theta-0.0408
Intrinsic Value-1.36
Volume40
Vega0.0068
Time Value1.51
Open Interest129
Rho0.0007
Delta / Theta-6.0762
MSFL Put 17.00
Exp: Jul 17, 2026
Last: 2.08
Chg.: 0%
SymbolMSFL|20260717|17.00P
Delta-0.7441
Imp Vol0.8574
Bid1.25
Gamma0.1741
Theoretical1.65
Ask2.05
Theta-0.0415
Intrinsic Value1.36
Volume0
Vega0.007
Time Value0.72
Open Interest20
Rho-0.002
Delta / Theta17.9238
|
| 0 |
0% |
0.05 |
0.2 |
0 |
18.00 |
0 |
0% |
2.15 |
2.85 |
0 |
MSFL Call 18.00
Exp: Jul 17, 2026
Last: 0
Chg.: 0%
SymbolMSFL|20260717|18.00C
Delta0.1362
Imp Vol0.8835
Bid0.05
Gamma0.1144
Theoretical0.13
Ask0.2
Theta-0.03
Intrinsic Value-2.36
Volume0
Vega0.0047
Time Value2.36
Open Interest202
Rho0.0004
Delta / Theta-4.5399
MSFL Put 18.00
Exp: Jul 17, 2026
Last: 0
Chg.: 0%
SymbolMSFL|20260717|18.00P
Delta-0.8687
Imp Vol0.8722
Bid2.15
Gamma0.1137
Theoretical2.5
Ask2.85
Theta-0.0275
Intrinsic Value2.36
Volume0
Vega0.0046
Time Value-2.36
Open Interest111
Rho-0.0022
Delta / Theta31.5512
|
| 13.52 |
0% |
11.9 |
14.15 |
31 |
29.00 |
1.8 |
0% |
1.5 |
3.45 |
30 |
MSFL Call 29.00
Exp: Jul 17, 2026
Last: 13.52
Chg.: 0%
SymbolINTC|20260717|29.00C
Delta0.7386
Imp Vol1.6053
Bid11.9
Gamma0.009
Theoretical13.52
Ask14.15
Theta-0.0262
Intrinsic Value-0.66
Volume31
Vega0.0733
Time Value14.18
Open Interest2
Rho0.0469
Delta / Theta-28.1468
MSFL Put 29.00
Exp: Jul 17, 2026
Last: 1.8
Chg.: 0%
SymbolINTC|20260717|29.00P
Delta-0.4977
Imp Vol0.1925
Bid1.5
Gamma0.096
Theoretical1.8
Ask3.45
Theta-0.0026
Intrinsic Value0.66
Volume30
Vega0.0883
Time Value1.14
Open Interest0
Rho-0.0694
Delta / Theta195.1769
|
| 7.67 |
0% |
11.8 |
13.55 |
0 |
30.00 |
2.23 |
0% |
1.84 |
2.31 |
3 |
MSFL Call 30.00
Exp: Jul 17, 2026
Last: 7.67
Chg.: 0%
SymbolINTC|20260717|30.00C
Delta0.719
Imp Vol1.5265
Bid11.8
Gamma0.0098
Theoretical12.68
Ask13.55
Theta-0.0259
Intrinsic Value-1.66
Volume0
Vega0.076
Time Value9.33
Open Interest2
Rho0.0487
Delta / Theta-27.7478
MSFL Put 30.00
Exp: Jul 17, 2026
Last: 2.23
Chg.: 0%
SymbolINTC|20260717|30.00P
Delta-0.6177
Imp Vol0.1725
Bid1.84
Gamma0.1043
Theoretical2.23
Ask2.31
Theta-0.0019
Intrinsic Value1.66
Volume3
Vega0.0831
Time Value0.57
Open Interest2
Rho-0.0739
Delta / Theta325.3012
|
| 7.4 |
0% |
10.45 |
12.75 |
0 |
31.00 |
2.94 |
0% |
1.87 |
3.75 |
0 |
MSFL Call 31.00
Exp: Jul 17, 2026
Last: 7.4
Chg.: 0%
SymbolINTC|20260717|31.00C
Delta0.6939
Imp Vol1.4212
Bid10.45
Gamma0.011
Theoretical11.6
Ask12.75
Theta-0.0252
Intrinsic Value-2.66
Volume0
Vega0.0791
Time Value10.06
Open Interest2
Rho0.051
Delta / Theta-27.5779
MSFL Put 31.00
Exp: Jul 17, 2026
Last: 2.94
Chg.: 0%
SymbolINTC|20260717|31.00P
Delta-0.7852
Imp Vol0.1513
Bid1.87
Gamma0.0921
Theoretical2.81
Ask3.75
Theta-0.001
Intrinsic Value2.66
Volume0
Vega0.0594
Time Value0.28
Open Interest1
Rho-0.0585
Delta / Theta791.498
|