1,495.48 |
0% |
1,606.35 |
1,625.4 |
0 |
300.00 |
0.01 |
0% |
0 |
0.01 |
2 |
MSTR Call 300.00
Exp: Mar 28, 2024
Last: 1,495.48
Chg.: 0%
SymbolMSTR|20240328|300.00C
Delta0
Imp Vol0
Bid1,606.35
Gamma0
Theoretical0
Ask1,625.4
Theta0
Intrinsic Value1,619.16
Volume0
Vega0
Time Value-123.68
Open Interest0
Rho0
Delta / Theta0
MSTR Put 300.00
Exp: Mar 28, 2024
Last: 0.01
Chg.: 0%
SymbolMSTR|20240328|300.00P
Delta0
Imp Vol9.6004
Bid0
Gamma0
Theoretical0.01
Ask0.01
Theta-0.0812
Intrinsic Value-1,619.16
Volume2
Vega0.0002
Time Value1,619.17
Open Interest1,146
Rho0
Delta / Theta0.0005
|
979.35 |
0% |
1,596.4 |
1,615.6 |
0 |
310.00 |
0.02 |
0% |
0 |
0.01 |
0 |
MSTR Call 310.00
Exp: Mar 28, 2024
Last: 979.35
Chg.: 0%
SymbolMSTR|20240328|310.00C
Delta0
Imp Vol0
Bid1,596.4
Gamma0
Theoretical0
Ask1,615.6
Theta0
Intrinsic Value1,609.16
Volume0
Vega0
Time Value-629.81
Open Interest2
Rho0
Delta / Theta0
MSTR Put 310.00
Exp: Mar 28, 2024
Last: 0.02
Chg.: 0%
SymbolMSTR|20240328|310.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-1,609.16
Volume0
Vega0
Time Value1,609.18
Open Interest92
Rho0
Delta / Theta0
|
1,241.15 |
0% |
1,586.5 |
1,605.65 |
0 |
320.00 |
0.7 |
0% |
0 |
0.01 |
0 |
MSTR Call 320.00
Exp: Mar 28, 2024
Last: 1,241.15
Chg.: 0%
SymbolMSTR|20240328|320.00C
Delta0
Imp Vol0
Bid1,586.5
Gamma0
Theoretical0
Ask1,605.65
Theta0
Intrinsic Value1,599.16
Volume0
Vega0
Time Value-358.01
Open Interest2
Rho0
Delta / Theta0
MSTR Put 320.00
Exp: Mar 28, 2024
Last: 0.7
Chg.: 0%
SymbolMSTR|20240328|320.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-1,599.16
Volume0
Vega0
Time Value1,599.86
Open Interest1
Rho0
Delta / Theta0
|
|
1,919.16 |
Price @ Mar 27, 2024 20:47 GMT |
54.6 |
-23.1% |
49.05 |
58.25 |
341 |
1,920.00 |
55.9 |
-47.76% |
51 |
60 |
280 |
MSTR Call 1,920.00
Exp: Mar 28, 2024
Last: 54.6
Chg.: -23.1%
SymbolMSTR|20240328|1920.00C
Delta0.5127
Imp Vol1.3696
Bid49.05
Gamma0.0029
Theoretical54.6
Ask58.25
Theta-27.5634
Intrinsic Value-0.84
Volume341
Vega0.4005
Time Value55.44
Open Interest106
Rho0.0255
Delta / Theta-0.0186
MSTR Put 1,920.00
Exp: Mar 28, 2024
Last: 55.9
Chg.: -47.76%
SymbolMSTR|20240328|1920.00P
Delta-0.4873
Imp Vol1.3876
Bid51
Gamma0.0029
Theoretical55.9
Ask60
Theta-27.6616
Intrinsic Value0.84
Volume280
Vega0.4005
Time Value55.06
Open Interest18
Rho-0.024
Delta / Theta0.0176
|
50 |
-25.3% |
45.15 |
54 |
262 |
1,930.00 |
63 |
-47.96% |
56.05 |
66 |
119 |
MSTR Call 1,930.00
Exp: Mar 28, 2024
Last: 50
Chg.: -25.3%
SymbolMSTR|20240328|1930.00C
Delta0.4838
Imp Vol1.372
Bid45.15
Gamma0.0029
Theoretical50
Ask54
Theta-27.5952
Intrinsic Value-10.84
Volume262
Vega0.4004
Time Value60.84
Open Interest253
Rho0.0241
Delta / Theta-0.0175
MSTR Put 1,930.00
Exp: Mar 28, 2024
Last: 63
Chg.: -47.96%
SymbolMSTR|20240328|1930.00P
Delta-0.5144
Imp Vol1.4325
Bid56.05
Gamma0.0028
Theoretical63
Ask66
Theta-28.5486
Intrinsic Value10.84
Volume119
Vega0.4005
Time Value52.16
Open Interest13
Rho-0.0253
Delta / Theta0.018
|
45.4 |
-27.36% |
40 |
48.9 |
133 |
1,940.00 |
68 |
-54.39% |
62 |
70.95 |
209 |
MSTR Call 1,940.00
Exp: Mar 28, 2024
Last: 45.4
Chg.: -27.36%
SymbolMSTR|20240328|1940.00C
Delta0.455
Imp Vol1.3672
Bid40
Gamma0.0029
Theoretical45.4
Ask48.9
Theta-27.34
Intrinsic Value-20.84
Volume133
Vega0.3982
Time Value66.24
Open Interest45
Rho0.0227
Delta / Theta-0.0166
MSTR Put 1,940.00
Exp: Mar 28, 2024
Last: 68
Chg.: -54.39%
SymbolMSTR|20240328|1940.00P
Delta-0.5425
Imp Vol1.418
Bid62
Gamma0.0028
Theoretical68
Ask70.95
Theta-28.108
Intrinsic Value20.84
Volume209
Vega0.3984
Time Value47.16
Open Interest23
Rho-0.0266
Delta / Theta0.0193
|