| 9.9 |
0% |
11.1 |
14.1 |
0 |
30.00 |
0.05 |
0% |
0 |
0.05 |
0 |
DRS Call 30.00
Exp: Mar 20, 2026
Last: 9.9
Chg.: 0%
SymbolDRS|20260320|30.00C
Delta0.9838
Imp Vol0.7068
Bid11.1
Gamma0.0055
Theoretical12.6
Ask14.1
Theta-0.0087
Intrinsic Value12.72
Volume0
Vega0.004
Time Value-2.82
Open Interest1
Rho0.0168
Delta / Theta-112.7925
DRS Put 30.00
Exp: Mar 20, 2026
Last: 0.05
Chg.: 0%
SymbolDRS|20260320|30.00P
Delta-0.0177
Imp Vol0.7234
Bid0
Gamma0.0059
Theoretical0.05
Ask0.05
Theta-0.0076
Intrinsic Value-12.72
Volume0
Vega0.0044
Time Value12.77
Open Interest38
Rho-0.0004
Delta / Theta2.3257
|
| 13.41 |
0% |
10.1 |
13.2 |
0 |
31.00 |
0 |
0% |
0 |
0.75 |
0 |
DRS Call 31.00
Exp: Mar 20, 2026
Last: 13.41
Chg.: 0%
SymbolDRS|20260320|31.00C
Delta0.9701
Imp Vol0.7348
Bid10.1
Gamma0.0089
Theoretical11.65
Ask13.2
Theta-0.0139
Intrinsic Value11.72
Volume0
Vega0.0068
Time Value1.69
Open Interest1
Rho0.017
Delta / Theta-69.5813
DRS Put 31.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolDRS|20260320|31.00P
Delta-0.1095
Imp Vol1.2223
Bid0
Gamma0.015
Theoretical0.75
Ask0.75
Theta-0.0552
Intrinsic Value-11.72
Volume0
Vega0.0191
Time Value11.72
Open Interest0
Rho-0.0029
Delta / Theta1.9828
|
| 0 |
0% |
9.1 |
12.2 |
0 |
32.00 |
0 |
0% |
0 |
0.75 |
0 |
DRS Call 32.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolDRS|20260320|32.00C
Delta0.9681
Imp Vol0.6693
Bid9.1
Gamma0.0104
Theoretical10.65
Ask12.2
Theta-0.0136
Intrinsic Value10.72
Volume0
Vega0.0072
Time Value-10.72
Open Interest0
Rho0.0176
Delta / Theta-71.2668
DRS Put 32.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolDRS|20260320|32.00P
Delta-0.1175
Imp Vol1.132
Bid0
Gamma0.0171
Theoretical0.75
Ask0.75
Theta-0.0537
Intrinsic Value-10.72
Volume0
Vega0.0201
Time Value10.72
Open Interest0
Rho-0.003
Delta / Theta2.1859
|
|
42.72 |
Price @ Feb 27, 2026 20:22 GMT |
| 2.5 |
0% |
1.1 |
2.2 |
0 |
43.00 |
2.05 |
0% |
1.35 |
2.7 |
0 |
DRS Call 43.00
Exp: Mar 20, 2026
Last: 2.5
Chg.: 0%
SymbolDRS|20260320|43.00C
Delta0.4857
Imp Vol0.4531
Bid1.1
Gamma0.0863
Theoretical1.65
Ask2.2
Theta-0.0453
Intrinsic Value-0.28
Volume0
Vega0.0406
Time Value2.78
Open Interest76
Rho0.0109
Delta / Theta-10.7326
DRS Put 43.00
Exp: Mar 20, 2026
Last: 2.05
Chg.: 0%
SymbolDRS|20260320|43.00P
Delta-0.5169
Imp Vol0.4417
Bid1.35
Gamma0.0887
Theoretical2.03
Ask2.7
Theta-0.0411
Intrinsic Value0.28
Volume0
Vega0.0406
Time Value1.77
Open Interest2
Rho-0.0117
Delta / Theta12.57
|
| 1.5 |
0% |
0.8 |
1.75 |
0 |
44.00 |
2.71 |
12.92% |
2.4 |
3 |
2 |
DRS Call 44.00
Exp: Mar 20, 2026
Last: 1.5
Chg.: 0%
SymbolDRS|20260320|44.00C
Delta0.4043
Imp Vol0.4596
Bid0.8
Gamma0.0826
Theoretical1.28
Ask1.75
Theta-0.0444
Intrinsic Value-1.28
Volume0
Vega0.0395
Time Value2.78
Open Interest121
Rho0.0092
Delta / Theta-9.1051
DRS Put 44.00
Exp: Mar 20, 2026
Last: 2.71
Chg.: 12.92%
SymbolDRS|20260320|44.00P
Delta-0.5962
Imp Vol0.4632
Bid2.4
Gamma0.0823
Theoretical2.71
Ask3
Theta-0.0417
Intrinsic Value1.28
Volume2
Vega0.0394
Time Value1.43
Open Interest9
Rho-0.0132
Delta / Theta14.3001
|
| 0.85 |
-7.61% |
0.35 |
1.35 |
1 |
45.00 |
2.9 |
0% |
3.1 |
3.8 |
100 |
DRS Call 45.00
Exp: Mar 20, 2026
Last: 0.85
Chg.: -7.61%
SymbolDRS|20260320|45.00C
Delta0.3151
Imp Vol0.432
Bid0.35
Gamma0.0806
Theoretical0.85
Ask1.35
Theta-0.0382
Intrinsic Value-2.28
Volume1
Vega0.0362
Time Value3.13
Open Interest444
Rho0.0072
Delta / Theta-8.2494
DRS Put 45.00
Exp: Mar 20, 2026
Last: 2.9
Chg.: 0%
SymbolDRS|20260320|45.00P
Delta-0.6651
Imp Vol0.4808
Bid3.1
Gamma0.0747
Theoretical3.45
Ask3.8
Theta-0.0405
Intrinsic Value2.28
Volume100
Vega0.0371
Time Value0.62
Open Interest105
Rho-0.0146
Delta / Theta16.4371
|
| 0 |
0% |
124.8 |
129.8 |
0 |
110.00 |
0 |
0% |
0 |
0 |
0 |
DRS Call 110.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolXLY|20260320|110.00C
Delta0
Imp Vol0
Bid124.8
Gamma0
Theoretical0
Ask129.8
Theta0
Intrinsic Value-75.83
Volume0
Vega0
Time Value75.83
Open Interest0
Rho0
Delta / Theta0
DRS Put 110.00
Exp: Feb 28, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value75.83
Volume0
Vega0
Time Value-75.83
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
119.9 |
124.9 |
0 |
115.00 |
0 |
0% |
0 |
0 |
0 |
DRS Call 115.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolXLY|20260320|115.00C
Delta0
Imp Vol0
Bid119.9
Gamma0
Theoretical0
Ask124.9
Theta0
Intrinsic Value-80.83
Volume0
Vega0
Time Value80.83
Open Interest0
Rho0
Delta / Theta0
DRS Put 115.00
Exp: Feb 28, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value80.83
Volume0
Vega0
Time Value-80.83
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
110.1 |
115.1 |
0 |
125.00 |
0 |
0% |
0 |
0 |
0 |
DRS Call 125.00
Exp: Mar 20, 2026
Last: 0
Chg.: 0%
SymbolXLY|20260320|125.00C
Delta0
Imp Vol0
Bid110.1
Gamma0
Theoretical0
Ask115.1
Theta0
Intrinsic Value-90.83
Volume0
Vega0
Time Value90.83
Open Interest0
Rho0
Delta / Theta0
DRS Put 125.00
Exp: Feb 28, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value90.83
Volume0
Vega0
Time Value-90.83
Open Interest0
Rho0
Delta / Theta0
|