| 0 |
0% |
17.25 |
21.25 |
0 |
1.00 |
0 |
0% |
0 |
0.75 |
0 |
MSTY Call 1.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolRUN|20260515|1.00C
Delta0
Imp Vol0
Bid17.25
Gamma0
Theoretical0
Ask21.25
Theta0
Intrinsic Value6
Volume0
Vega0
Time Value-6
Open Interest0
Rho0
Delta / Theta0
MSTY Put 1.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolRUN|20260515|1.00P
Delta-0.0127
Imp Vol4.8291
Bid0
Gamma0.0014
Theoretical0.75
Ask0.75
Theta-0.0022
Intrinsic Value-6
Volume0
Vega0.0016
Time Value6
Open Interest0
Rho-0.003
Delta / Theta5.8602
|
| 0 |
0% |
16.3 |
20.25 |
0 |
2.00 |
0 |
0% |
0 |
0.66 |
0 |
MSTY Call 2.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolRUN|20260515|2.00C
Delta0
Imp Vol0
Bid16.3
Gamma0
Theoretical0
Ask20.25
Theta0
Intrinsic Value5
Volume0
Vega0
Time Value-5
Open Interest0
Rho0
Delta / Theta0
MSTY Put 2.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolRUN|20260515|2.00P
Delta-0.0555
Imp Vol2.4697
Bid0
Gamma0.0096
Theoretical0.66
Ask0.66
Theta-0.0038
Intrinsic Value-5
Volume0
Vega0.0053
Time Value5
Open Interest0
Rho-0.0042
Delta / Theta14.5534
|
| 0 |
0% |
15.35 |
19.1 |
0 |
3.00 |
0 |
0% |
0 |
0.48 |
0 |
MSTY Call 3.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolRUN|20260515|3.00C
Delta0
Imp Vol0
Bid15.35
Gamma0
Theoretical0
Ask19.1
Theta0
Intrinsic Value4
Volume0
Vega0
Time Value-4
Open Interest0
Rho0
Delta / Theta0
MSTY Put 3.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolRUN|20260515|3.00P
Delta-0.0878
Imp Vol1.5104
Bid0
Gamma0.0223
Theoretical0.48
Ask0.48
Theta-0.0033
Intrinsic Value-4
Volume0
Vega0.0076
Time Value4
Open Interest0
Rho-0.0045
Delta / Theta26.6161
|
|
7 |
Price @ Nov 28, 2025 08:20PM GMT |
| 12.49 |
0% |
12.5 |
13.75 |
0 |
7.00 |
0 |
0% |
0 |
0.58 |
0 |
MSTY Call 7.00
Exp: May 15, 2026
Last: 12.49
Chg.: 0%
SymbolRUN|20260515|7.00C
Delta0
Imp Vol0
Bid12.5
Gamma0
Theoretical0
Ask13.75
Theta0
Intrinsic Value0
Volume0
Vega0
Time Value12.49
Open Interest13
Rho0
Delta / Theta0
MSTY Put 7.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolRUN|20260515|7.00P
Delta-0.4338
Imp Vol0.3361
Bid0
Gamma0.2513
Theoretical0.58
Ask0.58
Theta-0.0016
Intrinsic Value0
Volume0
Vega0.0186
Time Value0
Open Interest0
Rho-0.0131
Delta / Theta279.1731
|
| 11.07 |
0% |
11.4 |
13.6 |
0 |
8.00 |
0.41 |
0% |
0.01 |
0.5 |
0 |
MSTY Call 8.00
Exp: May 15, 2026
Last: 11.07
Chg.: 0%
SymbolRUN|20260515|8.00C
Delta0
Imp Vol0
Bid11.4
Gamma0
Theoretical0
Ask13.6
Theta0
Intrinsic Value-1
Volume0
Vega0
Time Value12.07
Open Interest2
Rho0
Delta / Theta0
MSTY Put 8.00
Exp: May 15, 2026
Last: 0.41
Chg.: 0%
SymbolRUN|20260515|8.00P
Delta0
Imp Vol0
Bid0.01
Gamma0
Theoretical0
Ask0.5
Theta0
Intrinsic Value1
Volume0
Vega0
Time Value-0.59
Open Interest39
Rho0
Delta / Theta0
|
| 12.9 |
0% |
10.75 |
12 |
0 |
9.00 |
0.63 |
0% |
0 |
0.79 |
0 |
MSTY Call 9.00
Exp: May 15, 2026
Last: 12.9
Chg.: 0%
SymbolRUN|20260515|9.00C
Delta0
Imp Vol0
Bid10.75
Gamma0
Theoretical0
Ask12
Theta0
Intrinsic Value-2
Volume0
Vega0
Time Value14.9
Open Interest5
Rho0
Delta / Theta0
MSTY Put 9.00
Exp: May 15, 2026
Last: 0.63
Chg.: 0%
SymbolRUN|20260515|9.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.79
Theta0
Intrinsic Value2
Volume0
Vega0
Time Value-1.37
Open Interest12
Rho0
Delta / Theta0
|
| 11.2 |
0% |
10.7 |
11.6 |
1 |
15.00 |
0.05 |
0% |
0 |
0.05 |
0 |
MSTY Call 15.00
Exp: May 15, 2026
Last: 11.2
Chg.: 0%
SymbolMSTY|20260515|15.00C
Delta0
Imp Vol0
Bid10.7
Gamma0
Theoretical0
Ask11.6
Theta0
Intrinsic Value11.21
Volume1
Vega0
Time Value-0.01
Open Interest0
Rho0
Delta / Theta0
MSTY Put 15.00
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolMSTY|20260515|15.00P
Delta-0.0102
Imp Vol1.2982
Bid0
Gamma0.0041
Theoretical0.03
Ask0.05
Theta-0.0064
Intrinsic Value-11.21
Volume0
Vega0.0014
Time Value11.26
Open Interest18
Rho-0.0001
Delta / Theta1.5895
|
| 10.25 |
0% |
9.9 |
10.6 |
2 |
16.00 |
0.2 |
0% |
0 |
0.75 |
0 |
MSTY Call 16.00
Exp: May 15, 2026
Last: 10.25
Chg.: 0%
SymbolMSTY|20260515|16.00C
Delta0.9914
Imp Vol1.1124
Bid9.9
Gamma0.0041
Theoretical10.25
Ask10.6
Theta-0.0064
Intrinsic Value10.21
Volume2
Vega0.0012
Time Value0.04
Open Interest0
Rho0.006
Delta / Theta-155.9467
MSTY Put 16.00
Exp: May 15, 2026
Last: 0.2
Chg.: 0%
SymbolMSTY|20260515|16.00P
Delta-0.071
Imp Vol1.9745
Bid0
Gamma0.0134
Theoretical0.38
Ask0.75
Theta-0.0489
Intrinsic Value-10.21
Volume0
Vega0.007
Time Value10.41
Open Interest4
Rho-0.0008
Delta / Theta1.4539
|
| 7.2 |
0% |
8.6 |
9.7 |
0 |
17.00 |
0.05 |
0% |
0 |
0.75 |
0 |
MSTY Call 17.00
Exp: May 15, 2026
Last: 7.2
Chg.: 0%
SymbolMSTY|20260515|17.00C
Delta0
Imp Vol0
Bid8.6
Gamma0
Theoretical0
Ask9.7
Theta0
Intrinsic Value9.21
Volume0
Vega0
Time Value-2.01
Open Interest0
Rho0
Delta / Theta0
MSTY Put 17.00
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolMSTY|20260515|17.00P
Delta-0.0785
Imp Vol1.7792
Bid0
Gamma0.0161
Theoretical0.38
Ask0.75
Theta-0.0475
Intrinsic Value-9.21
Volume0
Vega0.0075
Time Value9.26
Open Interest33
Rho-0.0009
Delta / Theta1.6532
|
| 0.58 |
132% |
0.5 |
0.7 |
96 |
27.00 |
2.19 |
0% |
1.7 |
2.65 |
102 |
MSTY Call 27.00
Exp: May 15, 2026
Last: 0.58
Chg.: 132%
SymbolMSTY|20260515|27.00C
Delta0.3866
Imp Vol0.4368
Bid0.5
Gamma0.1707
Theoretical0.58
Ask0.7
Theta-0.0316
Intrinsic Value-0.79
Volume96
Vega0.0196
Time Value1.37
Open Interest232
Rho0.0037
Delta / Theta-12.2357
MSTY Put 27.00
Exp: May 15, 2026
Last: 2.19
Chg.: 0%
SymbolMSTY|20260515|27.00P
Delta-0.5403
Imp Vol0.8475
Bid1.7
Gamma0.0916
Theoretical2.19
Ask2.65
Theta-0.0602
Intrinsic Value0.79
Volume102
Vega0.0203
Time Value1.4
Open Interest44
Rho-0.0053
Delta / Theta8.9824
|
| 0.4 |
0% |
0.3 |
0.5 |
48 |
28.00 |
2.6 |
-27.78% |
2.5 |
4 |
10 |
MSTY Call 28.00
Exp: May 15, 2026
Last: 0.4
Chg.: 0%
SymbolMSTY|20260515|28.00C
Delta0.2665
Imp Vol0.5053
Bid0.3
Gamma0.1269
Theoretical0.4
Ask0.5
Theta-0.031
Intrinsic Value-1.79
Volume48
Vega0.0168
Time Value2.19
Open Interest355
Rho0.0025
Delta / Theta-8.5904
MSTY Put 28.00
Exp: May 15, 2026
Last: 2.6
Chg.: -27.78%
SymbolMSTY|20260515|28.00P
Delta-0.6467
Imp Vol0.7414
Bid2.5
Gamma0.098
Theoretical2.6
Ask4
Theta-0.0489
Intrinsic Value1.79
Volume10
Vega0.0191
Time Value0.81
Open Interest9
Rho-0.0062
Delta / Theta13.2256
|
| 0.2 |
233.33% |
0.15 |
0.3 |
5 |
29.00 |
5.8 |
0% |
2.85 |
4.6 |
0 |
MSTY Call 29.00
Exp: May 15, 2026
Last: 0.2
Chg.: 233.33%
SymbolMSTY|20260515|29.00C
Delta0.1576
Imp Vol0.4931
Bid0.15
Gamma0.0953
Theoretical0.2
Ask0.3
Theta-0.0221
Intrinsic Value-2.79
Volume5
Vega0.0123
Time Value2.99
Open Interest233
Rho0.0015
Delta / Theta-7.1212
MSTY Put 29.00
Exp: May 15, 2026
Last: 5.8
Chg.: 0%
SymbolMSTY|20260515|29.00P
Delta-0.6785
Imp Vol0.9397
Bid2.85
Gamma0.0747
Theoretical3.73
Ask4.6
Theta-0.0598
Intrinsic Value2.79
Volume0
Vega0.0184
Time Value3.01
Open Interest13
Rho-0.0067
Delta / Theta11.3383
|