0 |
0% |
27 |
31 |
0 |
19.43 |
0 |
0% |
0 |
1.1 |
0 |
MAIN Call 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43C
Delta0.9737
Imp Vol2.1052
Bid27
Gamma0.0023
Theoretical29
Ask31
Theta-0.0323
Intrinsic Value28.79
Volume0
Vega0.0073
Time Value-28.79
Open Interest0
Rho0.0096
Delta / Theta-30.1278
MAIN Put 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask1.1
Theta0
Intrinsic Value-28.79
Volume0
Vega0
Time Value28.79
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
19.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 19.73
Exp: May 29, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value26.66
Volume0
Vega0
Time Value-26.66
Open Interest0
Rho0
Delta / Theta0
MAIN Put 19.73
Exp: May 29, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-26.66
Volume0
Vega0
Time Value26.66
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
20.00 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 20.00
Exp: May 29, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value23.13
Volume0
Vega0
Time Value-23.13
Open Interest0
Rho0
Delta / Theta0
MAIN Put 20.00
Exp: May 29, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-23.13
Volume0
Vega0
Time Value23.13
Open Interest0
Rho0
Delta / Theta0
|
28 |
0% |
24.5 |
28.5 |
0 |
21.93 |
0 |
0% |
0 |
3.8 |
0 |
MAIN Call 21.93
Exp: Jun 21, 2024
Last: 28
Chg.: 0%
SymbolMAIN|20240621|21.93C
Delta0.9704
Imp Vol1.8443
Bid24.5
Gamma0.0029
Theoretical26.5
Ask28.5
Theta-0.0315
Intrinsic Value26.29
Volume0
Vega0.0081
Time Value1.71
Open Interest0
Rho0.0116
Delta / Theta-30.7792
MAIN Put 21.93
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|21.93P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask3.8
Theta0
Intrinsic Value-26.29
Volume0
Vega0
Time Value26.29
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
22 |
26 |
0 |
24.43 |
0 |
0% |
0 |
3.8 |
0 |
MAIN Call 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43C
Delta0.9669
Imp Vol1.612
Bid22
Gamma0.0036
Theoretical24
Ask26
Theta-0.0306
Intrinsic Value23.79
Volume0
Vega0.0089
Time Value-23.79
Open Interest0
Rho0.0137
Delta / Theta-31.5861
MAIN Put 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask3.8
Theta0
Intrinsic Value-23.79
Volume0
Vega0
Time Value23.79
Open Interest1
Rho0
Delta / Theta0
|
|
48.22 |
Price @ May 28, 2024 08:04PM GMT |
0 |
0% |
0 |
0 |
0 |
45.00 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 45.00
Exp: May 29, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-1.87
Volume0
Vega0
Time Value1.87
Open Interest0
Rho0
Delta / Theta0
MAIN Put 45.00
Exp: May 29, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value1.87
Volume0
Vega0
Time Value-1.87
Open Interest0
Rho0
Delta / Theta0
|
0.21 |
-4.55% |
0.15 |
0.25 |
47 |
49.43 |
1.6 |
23.08% |
0.95 |
2.9 |
21 |
MAIN Call 49.43
Exp: Jun 21, 2024
Last: 0.21
Chg.: -4.55%
SymbolMAIN|20240621|49.43C
Delta0.231
Imp Vol0.1286
Bid0.15
Gamma0.1918
Theoretical0.21
Ask0.25
Theta-0.011
Intrinsic Value-1.21
Volume47
Vega0.0375
Time Value1.42
Open Interest747
Rho0.0072
Delta / Theta-20.919
MAIN Put 49.43
Exp: Jun 21, 2024
Last: 1.6
Chg.: 23.08%
SymbolMAIN|20240621|49.43P
Delta-0.7192
Imp Vol0.1699
Bid0.95
Gamma0.1648
Theoretical1.6
Ask2.9
Theta-0.0122
Intrinsic Value1.21
Volume21
Vega0.0412
Time Value0.39
Open Interest531
Rho-0.0165
Delta / Theta58.8488
|
0 |
0% |
0 |
0 |
0 |
49.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 49.73
Exp: May 29, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-3.34
Volume0
Vega0
Time Value3.34
Open Interest0
Rho0
Delta / Theta0
MAIN Put 49.73
Exp: May 29, 2024
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value3.34
Volume0
Vega0
Time Value-3.34
Open Interest0
Rho0
Delta / Theta0
|
0.03 |
0% |
0 |
0.05 |
0 |
54.43 |
5.4 |
0% |
4.3 |
8.5 |
0 |
MAIN Call 54.43
Exp: Jun 21, 2024
Last: 0.03
Chg.: 0%
SymbolMAIN|20240621|54.43C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-6.21
Volume0
Vega0
Time Value6.24
Open Interest99
Rho0
Delta / Theta0
MAIN Put 54.43
Exp: Jun 21, 2024
Last: 5.4
Chg.: 0%
SymbolMAIN|20240621|54.43P
Delta-0.9245
Imp Vol0.3374
Bid4.3
Gamma0.0355
Theoretical6.4
Ask8.5
Theta-0.0097
Intrinsic Value6.21
Volume0
Vega0.0171
Time Value-0.81
Open Interest3
Rho-0.0154
Delta / Theta94.9913
|
0.75 |
0% |
0 |
0.75 |
0 |
59.43 |
12.7 |
0% |
9.1 |
13.5 |
0 |
MAIN Call 59.43
Exp: Jun 21, 2024
Last: 0.75
Chg.: 0%
SymbolMAIN|20240621|59.43C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-11.21
Volume0
Vega0
Time Value11.96
Open Interest1
Rho0
Delta / Theta0
MAIN Put 59.43
Exp: Jun 21, 2024
Last: 12.7
Chg.: 0%
SymbolMAIN|20240621|59.43P
Delta-0.7076
Imp Vol1.1747
Bid9.1
Gamma0.0238
Theoretical13.5
Ask13.5
Theta-0.0996
Intrinsic Value11.21
Volume0
Vega0.0423
Time Value1.49
Open Interest0
Rho-0.0241
Delta / Theta7.1056
|