0 |
0% |
27.1 |
32 |
0 |
19.43 |
0 |
0% |
0 |
1.05 |
0 |
MAIN Call 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43C
Delta0.9886
Imp Vol2.5748
Bid27.1
Gamma0.0013
Theoretical29.55
Ask32
Theta-0.0292
Intrinsic Value29.45
Volume0
Vega0.0025
Time Value-29.45
Open Interest0
Rho0.0046
Delta / Theta-33.8548
MAIN Put 19.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|19.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask1.05
Theta0
Intrinsic Value-29.45
Volume0
Vega0
Time Value29.45
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
0 |
0 |
0 |
19.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 19.73
Exp: Jun 11, 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: Jun 11, 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: Jun 11, 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: Jun 11, 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% |
24.6 |
29.4 |
0 |
21.93 |
0 |
0% |
0 |
3.7 |
0 |
MAIN Call 21.93
Exp: Jun 21, 2024
Last: 28
Chg.: 0%
SymbolMAIN|20240621|21.93C
Delta0.9926
Imp Vol2.0196
Bid24.6
Gamma0.0011
Theoretical27
Ask29.4
Theta-0.0156
Intrinsic Value26.95
Volume0
Vega0.0016
Time Value1.05
Open Interest0
Rho0.0058
Delta / Theta-63.618
MAIN Put 21.93
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|21.93P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask3.7
Theta0
Intrinsic Value-26.95
Volume0
Vega0
Time Value26.95
Open Interest0
Rho0
Delta / Theta0
|
0 |
0% |
22.4 |
27 |
0 |
24.43 |
0 |
0% |
0 |
0.75 |
0 |
MAIN Call 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43C
Delta0.9722
Imp Vol2.3257
Bid22.4
Gamma0.0032
Theoretical24.7
Ask27
Theta-0.0573
Intrinsic Value24.45
Volume0
Vega0.0053
Time Value-24.45
Open Interest0
Rho0.0064
Delta / Theta-16.9683
MAIN Put 24.43
Exp: Jun 21, 2024
Last: 0
Chg.: 0%
SymbolMAIN|20240621|24.43P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-24.45
Volume0
Vega0
Time Value24.45
Open Interest1
Rho0
Delta / Theta0
|
|
48.88 |
Price @ Jun 10, 2024 08:32PM GMT |
0 |
0% |
0 |
0 |
0 |
45.00 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 45.00
Exp: Jun 11, 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: Jun 11, 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
|
0.25 |
25% |
0.15 |
0.3 |
30 |
49.43 |
0.91 |
-4.21% |
0.3 |
3.1 |
2 |
MAIN Call 49.43
Exp: Jun 21, 2024
Last: 0.25
Chg.: 25%
SymbolMAIN|20240621|49.43C
Delta0.3355
Imp Vol0.1344
Bid0.15
Gamma0.3196
Theoretical0.25
Ask0.3
Theta-0.0204
Intrinsic Value-0.55
Volume30
Vega0.0309
Time Value0.8
Open Interest857
Rho0.0049
Delta / Theta-16.4692
MAIN Put 49.43
Exp: Jun 21, 2024
Last: 0.91
Chg.: -4.21%
SymbolMAIN|20240621|49.43P
Delta-0.6242
Imp Vol0.1833
Bid0.3
Gamma0.2466
Theoretical0.91
Ask3.1
Theta-0.0244
Intrinsic Value0.55
Volume2
Vega0.0321
Time Value0.36
Open Interest521
Rho-0.0074
Delta / Theta25.5551
|
0 |
0% |
0 |
0 |
0 |
49.73 |
0 |
0% |
0 |
0 |
0 |
MAIN Call 49.73
Exp: Jun 11, 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: Jun 11, 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
|
0.05 |
0% |
0 |
0.05 |
0 |
54.43 |
5.4 |
0% |
4 |
8 |
0 |
MAIN Call 54.43
Exp: Jun 21, 2024
Last: 0.05
Chg.: 0%
SymbolMAIN|20240621|54.43C
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.05
Theta0
Intrinsic Value-5.55
Volume0
Vega0
Time Value5.6
Open Interest114
Rho0
Delta / Theta0
MAIN Put 54.43
Exp: Jun 21, 2024
Last: 5.4
Chg.: 0%
SymbolMAIN|20240621|54.43P
Delta-0.8223
Imp Vol0.6317
Bid4
Gamma0.0489
Theoretical6
Ask8
Theta-0.0599
Intrinsic Value5.55
Volume0
Vega0.022
Time Value-0.15
Open Interest3
Rho-0.0101
Delta / Theta13.722
|
0.75 |
0% |
0 |
0.75 |
0 |
59.43 |
12.7 |
0% |
8.9 |
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-10.55
Volume0
Vega0
Time Value11.3
Open Interest1
Rho0
Delta / Theta0
MAIN Put 59.43
Exp: Jun 21, 2024
Last: 12.7
Chg.: 0%
SymbolMAIN|20240621|59.43P
Delta-0.8766
Imp Vol0.9113
Bid8.9
Gamma0.0266
Theoretical10.95
Ask13
Theta-0.0677
Intrinsic Value10.55
Volume0
Vega0.0172
Time Value2.15
Open Interest0
Rho-0.011
Delta / Theta12.952
|