| 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
|
| 7.4 |
0% |
10.4 |
11.8 |
0 |
15.00 |
0.05 |
-87.5% |
0 |
0.25 |
3 |
MSTY Call 15.00
Exp: May 15, 2026
Last: 7.4
Chg.: 0%
SymbolMSTY|20260515|15.00C
Delta0
Imp Vol0
Bid10.4
Gamma0
Theoretical0
Ask11.8
Theta0
Intrinsic Value11.36
Volume0
Vega0
Time Value-3.96
Open Interest0
Rho0
Delta / Theta0
MSTY Put 15.00
Exp: May 15, 2026
Last: 0.05
Chg.: -87.5%
SymbolMSTY|20260515|15.00P
Delta-0.017
Imp Vol1.0825
Bid0
Gamma0.0057
Theoretical0.05
Ask0.25
Theta-0.0062
Intrinsic Value-11.36
Volume3
Vega0.0029
Time Value11.41
Open Interest16
Rho-0.0003
Delta / Theta2.7327
|
| 6.55 |
0% |
9.4 |
10.8 |
0 |
16.00 |
0.2 |
0% |
0 |
0.3 |
2 |
MSTY Call 16.00
Exp: May 15, 2026
Last: 6.55
Chg.: 0%
SymbolMSTY|20260515|16.00C
Delta0
Imp Vol0
Bid9.4
Gamma0
Theoretical0
Ask10.8
Theta0
Intrinsic Value10.36
Volume0
Vega0
Time Value-3.81
Open Interest0
Rho0
Delta / Theta0
MSTY Put 16.00
Exp: May 15, 2026
Last: 0.2
Chg.: 0%
SymbolMSTY|20260515|16.00P
Delta-0.0485
Imp Vol1.2692
Bid0
Gamma0.0115
Theoretical0.2
Ask0.3
Theta-0.0174
Intrinsic Value-10.36
Volume2
Vega0.0069
Time Value10.56
Open Interest2
Rho-0.0009
Delta / Theta2.7869
|
| 0 |
0% |
8.4 |
9.8 |
0 |
17.00 |
0.25 |
66.67% |
0 |
0.2 |
3 |
MSTY Call 17.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolMSTY|20260515|17.00C
Delta0
Imp Vol0
Bid8.4
Gamma0
Theoretical0
Ask9.8
Theta0
Intrinsic Value9.36
Volume0
Vega0
Time Value-9.36
Open Interest0
Rho0
Delta / Theta0
MSTY Put 17.00
Exp: May 15, 2026
Last: 0.25
Chg.: 66.67%
SymbolMSTY|20260515|17.00P
Delta-0.0342
Imp Vol0.9825
Bid0
Gamma0.0112
Theoretical0.1
Ask0.2
Theta-0.0101
Intrinsic Value-9.36
Volume3
Vega0.0052
Time Value9.61
Open Interest12
Rho-0.0006
Delta / Theta3.3749
|
| 0.9 |
1.12% |
0.7 |
0.95 |
97 |
27.00 |
2.98 |
8.36% |
2.3 |
4.5 |
1 |
MSTY Call 27.00
Exp: May 15, 2026
Last: 0.9
Chg.: 1.12%
SymbolMSTY|20260515|27.00C
Delta0.4307
Imp Vol0.4412
Bid0.7
Gamma0.1298
Theoretical0.9
Ask0.95
Theta-0.0248
Intrinsic Value-0.64
Volume97
Vega0.027
Time Value1.54
Open Interest109
Rho0.0071
Delta / Theta-17.3476
MSTY Put 27.00
Exp: May 15, 2026
Last: 2.98
Chg.: 8.36%
SymbolMSTY|20260515|27.00P
Delta-0.4955
Imp Vol0.9404
Bid2.3
Gamma0.062
Theoretical2.98
Ask4.5
Theta-0.0501
Intrinsic Value0.64
Volume1
Vega0.0274
Time Value2.34
Open Interest6
Rho-0.0093
Delta / Theta9.8852
|
| 0.55 |
-15.38% |
0.5 |
0.75 |
48 |
28.00 |
4.15 |
-1.19% |
2.65 |
5 |
5 |
MSTY Call 28.00
Exp: May 15, 2026
Last: 0.55
Chg.: -15.38%
SymbolMSTY|20260515|28.00C
Delta0.3075
Imp Vol0.4316
Bid0.5
Gamma0.1187
Theoretical0.55
Ask0.75
Theta-0.0216
Intrinsic Value-1.64
Volume48
Vega0.0241
Time Value2.19
Open Interest32
Rho0.0051
Delta / Theta-14.2537
MSTY Put 28.00
Exp: May 15, 2026
Last: 4.15
Chg.: -1.19%
SymbolMSTY|20260515|28.00P
Delta-0.5257
Imp Vol1.1424
Bid2.65
Gamma0.0509
Theoretical4.15
Ask5
Theta-0.0609
Intrinsic Value1.64
Volume5
Vega0.0273
Time Value2.51
Open Interest11
Rho-0.0103
Delta / Theta8.6315
|
| 0.45 |
12.5% |
0.35 |
0.4 |
95 |
29.00 |
4.57 |
0% |
3.7 |
6.5 |
0 |
MSTY Call 29.00
Exp: May 15, 2026
Last: 0.45
Chg.: 12.5%
SymbolMSTY|20260515|29.00C
Delta0.2214
Imp Vol0.4543
Bid0.35
Gamma0.0953
Theoretical0.38
Ask0.4
Theta-0.0191
Intrinsic Value-2.64
Volume95
Vega0.0204
Time Value3.09
Open Interest111
Rho0.0037
Delta / Theta-11.6117
MSTY Put 29.00
Exp: May 15, 2026
Last: 4.57
Chg.: 0%
SymbolMSTY|20260515|29.00P
Delta-0.5556
Imp Vol1.249
Bid3.7
Gamma0.0462
Theoretical5.1
Ask6.5
Theta-0.0661
Intrinsic Value2.64
Volume0
Vega0.0271
Time Value1.93
Open Interest11
Rho-0.0112
Delta / Theta8.4097
|