| 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
|
| 11.6 |
-8.3% |
10.3 |
12.1 |
6 |
15.00 |
0.05 |
0% |
0 |
0.05 |
0 |
MSTY Call 15.00
Exp: May 15, 2026
Last: 11.6
Chg.: -8.3%
SymbolMSTY|20260515|15.00C
Delta0.9261
Imp Vol1.8563
Bid10.3
Gamma0.0118
Theoretical11.6
Ask12.1
Theta-0.0391
Intrinsic Value11.07
Volume6
Vega0.009
Time Value0.53
Open Interest0
Rho0.0076
Delta / Theta-23.6975
MSTY Put 15.00
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolMSTY|20260515|15.00P
Delta-0.0102
Imp Vol1.0328
Bid0
Gamma0.0041
Theoretical0.02
Ask0.05
Theta-0.0041
Intrinsic Value-11.07
Volume0
Vega0.0017
Time Value11.12
Open Interest18
Rho-0.0002
Delta / Theta2.5196
|
| 10.35 |
0% |
9.2 |
11.1 |
3 |
16.00 |
0.2 |
0% |
0 |
0.75 |
0 |
MSTY Call 16.00
Exp: May 15, 2026
Last: 10.35
Chg.: 0%
SymbolMSTY|20260515|16.00C
Delta0.9473
Imp Vol1.3802
Bid9.2
Gamma0.0122
Theoretical10.35
Ask11.1
Theta-0.0231
Intrinsic Value10.07
Volume3
Vega0.0069
Time Value0.28
Open Interest0
Rho0.0087
Delta / Theta-41.0966
MSTY Put 16.00
Exp: May 15, 2026
Last: 0.2
Chg.: 0%
SymbolMSTY|20260515|16.00P
Delta-0.0714
Imp Vol1.5713
Bid0
Gamma0.0135
Theoretical0.37
Ask0.75
Theta-0.031
Intrinsic Value-10.07
Volume0
Vega0.0087
Time Value10.27
Open Interest4
Rho-0.0012
Delta / Theta2.3044
|
| 10.4 |
0% |
8.3 |
10 |
0 |
17.00 |
0.05 |
0% |
0 |
0.75 |
0 |
MSTY Call 17.00
Exp: May 15, 2026
Last: 10.4
Chg.: 0%
SymbolMSTY|20260515|17.00C
Delta0.9881
Imp Vol0.8111
Bid8.3
Gamma0.006
Theoretical9.15
Ask10
Theta-0.0053
Intrinsic Value9.07
Volume0
Vega0.002
Time Value1.33
Open Interest0
Rho0.01
Delta / Theta-186.0186
MSTY Put 17.00
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolMSTY|20260515|17.00P
Delta-0.0789
Imp Vol1.4154
Bid0
Gamma0.0162
Theoretical0.38
Ask0.75
Theta-0.0301
Intrinsic Value-9.07
Volume0
Vega0.0094
Time Value9.12
Open Interest33
Rho-0.0014
Delta / Theta2.6223
|
| 0.85 |
-31.45% |
0.3 |
1.1 |
22 |
27.00 |
2.8 |
30.23% |
2.45 |
3.1 |
12 |
MSTY Call 27.00
Exp: May 15, 2026
Last: 0.85
Chg.: -31.45%
SymbolMSTY|20260515|27.00C
Delta0.4137
Imp Vol0.4735
Bid0.3
Gamma0.1285
Theoretical0.85
Ask1.1
Theta-0.0278
Intrinsic Value-0.93
Volume22
Vega0.025
Time Value1.78
Open Interest185
Rho0.006
Delta / Theta-14.8586
MSTY Put 27.00
Exp: May 15, 2026
Last: 2.8
Chg.: 30.23%
SymbolMSTY|20260515|27.00P
Delta-0.5144
Imp Vol0.905
Bid2.45
Gamma0.0689
Theoretical2.8
Ask3.1
Theta-0.0511
Intrinsic Value0.93
Volume12
Vega0.0255
Time Value1.87
Open Interest35
Rho-0.0083
Delta / Theta10.0583
|
| 0.6 |
33.33% |
0.5 |
0.75 |
289 |
28.00 |
2.87 |
0% |
3 |
4 |
0 |
MSTY Call 28.00
Exp: May 15, 2026
Last: 0.6
Chg.: 33.33%
SymbolMSTY|20260515|28.00C
Delta0.3102
Imp Vol0.501
Bid0.5
Gamma0.11
Theoretical0.6
Ask0.75
Theta-0.0265
Intrinsic Value-1.93
Volume289
Vega0.0226
Time Value2.53
Open Interest149
Rho0.0045
Delta / Theta-11.7141
MSTY Put 28.00
Exp: May 15, 2026
Last: 2.87
Chg.: 0%
SymbolMSTY|20260515|28.00P
Delta-0.5745
Imp Vol0.9321
Bid3
Gamma0.0658
Theoretical3.5
Ask4
Theta-0.0516
Intrinsic Value1.93
Volume0
Vega0.0251
Time Value0.94
Open Interest12
Rho-0.0093
Delta / Theta11.1269
|
| 0.4 |
-38.46% |
0.3 |
0.5 |
12 |
29.00 |
3.35 |
0% |
3.3 |
5.5 |
0 |
MSTY Call 29.00
Exp: May 15, 2026
Last: 0.4
Chg.: -38.46%
SymbolMSTY|20260515|29.00C
Delta0.224
Imp Vol0.5133
Bid0.3
Gamma0.091
Theoretical0.4
Ask0.5
Theta-0.0229
Intrinsic Value-2.93
Volume12
Vega0.0192
Time Value3.33
Open Interest217
Rho0.0033
Delta / Theta-9.7833
MSTY Put 29.00
Exp: May 15, 2026
Last: 3.35
Chg.: 0%
SymbolMSTY|20260515|29.00P
Delta-0.6148
Imp Vol1.0194
Bid3.3
Gamma0.0587
Theoretical4.4
Ask5.5
Theta-0.055
Intrinsic Value2.93
Volume0
Vega0.0245
Time Value0.42
Open Interest13
Rho-0.0101
Delta / Theta11.171
|