0 |
0% |
27 |
31.9 |
0 |
19.43 |
0 |
0% |
0 |
3.8 |
0 |
MAIN Call 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43C
Delta0.9907
Imp Vol1.769
Bid27
Gamma0.0011
Theoretical29.45
Ask31.9
Theta-0.0118
Intrinsic Value29.55
Volume0
Vega0.0027
Time Value-29.55
Open Interest0
Rho0.0086
Delta / Theta-84.0449
MAIN Put 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask3.8
Theta0
Intrinsic Value-29.55
Volume0
Vega0
Time Value29.55
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
19.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 19.73
Exp: May 31, 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 31, 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 31, 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 31, 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 |
29.4 |
0 |
21.93 |
0 |
0% |
0 |
0.75 |
0 |
MAIN Call 21.93
Exp: Jun 21, 2024
Last: 28
Chg.: 0%
SymbolMAIN|20240621|21.93C
Delta0.99
Imp Vol1.5334
Bid24.5
Gamma0.0014
Theoretical26.95
Ask29.4
Theta-0.0111
Intrinsic Value27.05
Volume0
Vega0.0029
Time Value0.95
Open Interest0
Rho0.011
Delta / Theta-89.2791
MAIN Put 21.93
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|21.93P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-27.05
Volume0
Vega0
Time Value27.05
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
22 |
26.9 |
0 |
24.43 |
0 |
0% |
0 |
0.1 |
0 |
MAIN Call 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43C
Delta0.9895
Imp Vol1.3214
Bid22
Gamma0.0016
Theoretical24.45
Ask26.9
Theta-0.0103
Intrinsic Value24.55
Volume0
Vega0.003
Time Value-24.55
Open Interest0
Rho0.0131
Delta / Theta-96.1903
MAIN Put 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.1
Theta0
Intrinsic Value-24.55
Volume0
Vega0
Time Value24.55
Open Interest1
Rho0
Delta / Theta0
|
|
48.98 |
Price @ May 31, 2024 20:04 GMT |
0 |
0% |
0 |
0 |
0 |
45.00 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 45.00
Exp: May 31, 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 31, 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
|
0.4 |
207.69% |
0.25 |
0.5 |
52 |
49.43 |
1.53 |
0% |
0.75 |
1.55 |
3 |
MAIN Call 49.43
Exp: Jun 21, 2024
Last: 0.4
Chg.: 207.69%
SymbolMAIN|20240621|49.43C
Delta0.4096
Imp Vol0.1172
Bid0.25
Gamma0.282
Theoretical0.4
Ask0.5
Theta-0.0145
Intrinsic Value-0.45
Volume52
Vega0.0456
Time Value0.85
Open Interest775
Rho0.0113
Delta / Theta-28.1713
MAIN Put 49.43
Exp: Jun 21, 2024
Last: 1.53
Chg.: 0%
SymbolMAIN|20240621|49.43P
Delta-0.5284
Imp Vol0.287
Bid0.75
Gamma0.1187
Theoretical1.53
Ask1.55
Theta-0.0297
Intrinsic Value0.45
Volume3
Vega0.0467
Time Value1.08
Open Interest530
Rho-0.0131
Delta / Theta17.7751
|
0 |
0% |
0 |
0 |
0 |
49.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 49.73
Exp: May 31, 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 31, 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% |
3.8 |
8 |
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-5.45
Volume0
Vega0
Time Value5.48
Open Interest99
Rho0
Delta / Theta0
MAIN Put 54.43
Exp: Jun 21, 2024
Last: 5.4
Chg.: 0%
SymbolMAIN|20240621|54.43P
Delta-0.8569
Imp Vol0.4109
Bid3.8
Gamma0.0479
Theoretical5.9
Ask8
Theta-0.0227
Intrinsic Value5.45
Volume0
Vega0.0262
Time Value-0.05
Open Interest3
Rho-0.0169
Delta / Theta37.7332
|
0.75 |
0% |
0 |
0.75 |
0 |
59.43 |
12.7 |
0% |
8.7 |
13 |
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-10.45
Volume0
Vega0
Time Value11.2
Open Interest1
Rho0
Delta / Theta0
MAIN Put 59.43
Exp: Jun 21, 2024
Last: 12.7
Chg.: 0%
SymbolMAIN|20240621|59.43P
Delta-0.9059
Imp Vol0.5984
Bid8.7
Gamma0.0245
Theoretical10.85
Ask13
Theta-0.0245
Intrinsic Value10.45
Volume0
Vega0.0194
Time Value2.25
Open Interest0
Rho-0.0182
Delta / Theta37.0471
|