| 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
|
| 11.05 |
0% |
10.3 |
11.7 |
3 |
15.00 |
0.05 |
0% |
0 |
0.75 |
0 |
MSTY Call 15.00
Exp: May 15, 2026
Last: 11.05
Chg.: 0%
SymbolMSTY|20260515|15.00C
Delta0.9342
Imp Vol1.6163
Bid10.3
Gamma0.012
Theoretical11.05
Ask11.7
Theta-0.0297
Intrinsic Value10.5
Volume3
Vega0.0084
Time Value0.55
Open Interest0
Rho0.0085
Delta / Theta-31.5054
MSTY Put 15.00
Exp: May 15, 2026
Last: 0.05
Chg.: 0%
SymbolMSTY|20260515|15.00P
Delta-0.067
Imp Vol1.6287
Bid0
Gamma0.0121
Theoretical0.38
Ask0.75
Theta-0.0288
Intrinsic Value-10.5
Volume0
Vega0.0085
Time Value10.55
Open Interest18
Rho-0.0013
Delta / Theta2.3279
|
| 6.55 |
0% |
9.3 |
10.7 |
0 |
16.00 |
0.2 |
0% |
0 |
0.75 |
0 |
MSTY Call 16.00
Exp: May 15, 2026
Last: 6.55
Chg.: 0%
SymbolMSTY|20260515|16.00C
Delta0.9334
Imp Vol1.3991
Bid9.3
Gamma0.014
Theoretical10
Ask10.7
Theta-0.0262
Intrinsic Value9.5
Volume0
Vega0.0085
Time Value-2.95
Open Interest0
Rho0.0092
Delta / Theta-35.6822
MSTY Put 16.00
Exp: May 15, 2026
Last: 0.2
Chg.: 0%
SymbolMSTY|20260515|16.00P
Delta-0.074
Imp Vol1.47
Bid0
Gamma0.0145
Theoretical0.38
Ask0.75
Theta-0.028
Intrinsic Value-9.5
Volume0
Vega0.0092
Time Value9.7
Open Interest4
Rho-0.0014
Delta / Theta2.6416
|
| 9.1 |
0% |
8.3 |
9.7 |
7 |
17.00 |
0.25 |
0% |
0 |
0.4 |
0 |
MSTY Call 17.00
Exp: May 15, 2026
Last: 9.1
Chg.: 0%
SymbolMSTY|20260515|17.00C
Delta0.9139
Imp Vol1.3542
Bid8.3
Gamma0.0176
Theoretical9.1
Ask9.7
Theta-0.0306
Intrinsic Value8.5
Volume7
Vega0.0103
Time Value0.6
Open Interest0
Rho0.0094
Delta / Theta-29.8818
MSTY Put 17.00
Exp: May 15, 2026
Last: 0.25
Chg.: 0%
SymbolMSTY|20260515|17.00P
Delta-0.0567
Imp Vol1.1205
Bid0
Gamma0.0155
Theoretical0.2
Ask0.4
Theta-0.0173
Intrinsic Value-8.5
Volume0
Vega0.0075
Time Value8.75
Open Interest13
Rho-0.001
Delta / Theta3.2693
|
| 1.1 |
-18.52% |
0.95 |
1.35 |
34 |
26.00 |
2.25 |
12.5% |
2.15 |
2.35 |
21 |
MSTY Call 26.00
Exp: May 15, 2026
Last: 1.1
Chg.: -18.52%
SymbolMSTY|20260515|26.00C
Delta0.4871
Imp Vol0.4697
Bid0.95
Gamma0.1291
Theoretical1.1
Ask1.35
Theta-0.0268
Intrinsic Value-0.5
Volume34
Vega0.0262
Time Value1.6
Open Interest151
Rho0.0075
Delta / Theta-18.1745
MSTY Put 26.00
Exp: May 15, 2026
Last: 2.25
Chg.: 12.5%
SymbolMSTY|20260515|26.00P
Delta-0.4822
Imp Vol0.7966
Bid2.15
Gamma0.0763
Theoretical2.25
Ask2.35
Theta-0.0423
Intrinsic Value0.5
Volume21
Vega0.0262
Time Value1.75
Open Interest31
Rho-0.0082
Delta / Theta11.4134
|
| 0.9 |
-5.26% |
0.65 |
0.85 |
45 |
27.00 |
2.7 |
-9.4% |
2.45 |
3.3 |
3 |
MSTY Call 27.00
Exp: May 15, 2026
Last: 0.9
Chg.: -5.26%
SymbolMSTY|20260515|27.00C
Delta0.3688
Imp Vol0.4809
Bid0.65
Gamma0.1193
Theoretical0.75
Ask0.85
Theta-0.0257
Intrinsic Value-1.5
Volume45
Vega0.0248
Time Value2.4
Open Interest193
Rho0.0057
Delta / Theta-14.3393
MSTY Put 27.00
Exp: May 15, 2026
Last: 2.7
Chg.: -9.4%
SymbolMSTY|20260515|27.00P
Delta-0.5663
Imp Vol0.7394
Bid2.45
Gamma0.0812
Theoretical2.7
Ask3.3
Theta-0.0384
Intrinsic Value1.5
Volume3
Vega0.0259
Time Value1.2
Open Interest7
Rho-0.0095
Delta / Theta14.7447
|
| 0.49 |
-10.91% |
0.3 |
0.65 |
90 |
28.00 |
4.15 |
0% |
3 |
4.4 |
0 |
MSTY Call 28.00
Exp: May 15, 2026
Last: 0.49
Chg.: -10.91%
SymbolMSTY|20260515|28.00C
Delta0.2672
Imp Vol0.4865
Bid0.3
Gamma0.1028
Theoretical0.49
Ask0.65
Theta-0.0226
Intrinsic Value-2.5
Volume90
Vega0.0216
Time Value2.99
Open Interest74
Rho0.0042
Delta / Theta-11.8443
MSTY Put 28.00
Exp: May 15, 2026
Last: 4.15
Chg.: 0%
SymbolMSTY|20260515|28.00P
Delta-0.6082
Imp Vol0.8703
Bid3
Gamma0.0674
Theoretical3.7
Ask4.4
Theta-0.0442
Intrinsic Value2.5
Volume0
Vega0.0253
Time Value1.65
Open Interest9
Rho-0.0104
Delta / Theta13.7542
|