| 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
|
| 0 |
0% |
2.3 |
3.9 |
0 |
23.00 |
0.75 |
0.75% |
0.2 |
1.15 |
5 |
MSTY Call 23.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolMSTY|20260515|23.00C
Delta0.9181
Imp Vol0.3812
Bid2.3
Gamma0.0637
Theoretical3.1
Ask3.9
Theta-0.0106
Intrinsic Value2.8
Volume0
Vega0.0094
Time Value-2.8
Open Interest1
Rho0.0119
Delta / Theta-86.4584
MSTY Put 23.00
Exp: May 15, 2026
Last: 0.75
Chg.: 0.75%
SymbolMSTY|20260515|23.00P
Delta-0.2321
Imp Vol0.8068
Bid0.2
Gamma0.0608
Theoretical0.75
Ask1.15
Theta-0.0359
Intrinsic Value-2.8
Volume5
Vega0.019
Time Value3.55
Open Interest198
Rho-0.0035
Delta / Theta6.4667
|
| 0 |
0% |
1.8 |
3 |
0 |
24.00 |
1 |
1% |
0.9 |
1.35 |
3 |
MSTY Call 24.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolMSTY|20260515|24.00C
Delta0.7801
Imp Vol0.4692
Bid1.8
Gamma0.1013
Theoretical2.4
Ask3
Theta-0.0224
Intrinsic Value1.8
Volume0
Vega0.0184
Time Value-1.8
Open Interest6
Rho0.0103
Delta / Theta-34.866
MSTY Put 24.00
Exp: May 15, 2026
Last: 1
Chg.: 1%
SymbolMSTY|20260515|24.00P
Delta-0.2987
Imp Vol0.768
Bid0.9
Gamma0.0727
Theoretical1
Ask1.35
Theta-0.0387
Intrinsic Value-1.8
Volume3
Vega0.0216
Time Value2.8
Open Interest113
Rho-0.0045
Delta / Theta7.7134
|
| 1.7 |
1.7% |
1.3 |
1.9 |
3 |
25.00 |
1.58 |
1.58% |
1.3 |
2.05 |
19 |
MSTY Call 25.00
Exp: May 15, 2026
Last: 1.7
Chg.: 1.7%
SymbolMSTY|20260515|25.00C
Delta0.661
Imp Vol0.4609
Bid1.3
Gamma0.1275
Theoretical1.7
Ask1.9
Theta-0.0266
Intrinsic Value0.8
Volume3
Vega0.0228
Time Value0.9
Open Interest122
Rho0.0089
Delta / Theta-24.8924
MSTY Put 25.00
Exp: May 15, 2026
Last: 1.58
Chg.: 1.58%
SymbolMSTY|20260515|25.00P
Delta-0.3835
Imp Vol0.8406
Bid1.3
Gamma0.0731
Theoretical1.58
Ask2.05
Theta-0.0466
Intrinsic Value-0.8
Volume19
Vega0.0238
Time Value2.38
Open Interest161
Rho-0.0058
Delta / Theta8.2361
|
| 0 |
0% |
0.8 |
1.35 |
0 |
26.00 |
2.15 |
2.15% |
1.9 |
2.5 |
11 |
MSTY Call 26.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolMSTY|20260515|26.00C
Delta0.5227
Imp Vol0.4302
Bid0.8
Gamma0.1487
Theoretical1.075
Ask1.35
Theta-0.0266
Intrinsic Value-0.2
Volume0
Vega0.0248
Time Value0.2
Open Interest144
Rho0.0072
Delta / Theta-19.6164
MSTY Put 26.00
Exp: May 15, 2026
Last: 2.15
Chg.: 2.15%
SymbolMSTY|20260515|26.00P
Delta-0.4584
Imp Vol0.8687
Bid1.9
Gamma0.0735
Theoretical2.15
Ask2.5
Theta-0.0499
Intrinsic Value0.2
Volume11
Vega0.0247
Time Value1.95
Open Interest64
Rho-0.007
Delta / Theta9.1883
|
| 0.75 |
0.75% |
0.5 |
0.85 |
13 |
27.00 |
0 |
0% |
2 |
3.4 |
0 |
MSTY Call 27.00
Exp: May 15, 2026
Last: 0.75
Chg.: 0.75%
SymbolMSTY|20260515|27.00C
Delta0.3907
Imp Vol0.4653
Bid0.5
Gamma0.1325
Theoretical0.75
Ask0.85
Theta-0.0274
Intrinsic Value-1.2
Volume13
Vega0.0239
Time Value1.95
Open Interest187
Rho0.0054
Delta / Theta-14.2511
MSTY Put 27.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolMSTY|20260515|27.00P
Delta-0.5321
Imp Vol0.8581
Bid2
Gamma0.0746
Theoretical2.7
Ask3.4
Theta-0.0492
Intrinsic Value1.2
Volume0
Vega0.0248
Time Value-1.2
Open Interest45
Rho-0.008
Delta / Theta10.8185
|
| 0.4 |
0.4% |
0.35 |
0.5 |
10 |
28.00 |
0 |
0% |
2.9 |
4.8 |
0 |
MSTY Call 28.00
Exp: May 15, 2026
Last: 0.4
Chg.: 0.4%
SymbolMSTY|20260515|28.00C
Delta0.2575
Imp Vol0.4361
Bid0.35
Gamma0.1189
Theoretical0.4
Ask0.5
Theta-0.0215
Intrinsic Value-2.2
Volume10
Vega0.0201
Time Value2.6
Open Interest350
Rho0.0036
Delta / Theta-11.9815
MSTY Put 28.00
Exp: May 15, 2026
Last: 0
Chg.: 0%
SymbolMSTY|20260515|28.00P
Delta-0.5645
Imp Vol1.066
Bid2.9
Gamma0.0595
Theoretical3.85
Ask4.8
Theta-0.0607
Intrinsic Value2.2
Volume0
Vega0.0245
Time Value-2.2
Open Interest12
Rho-0.0089
Delta / Theta9.3061
|