| 0 |
0% |
0 |
0 |
0 |
70.00 |
26.05 |
0% |
25.05 |
25.9 |
11 |
MGK Call 70.00
Exp: Apr 15, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value344.31
Volume0
Vega0
Time Value-344.31
Open Interest0
Rho0
Delta / Theta0
MGK Put 70.00
Exp: Apr 17, 2026
Last: 26.05
Chg.: 0%
SymbolIONQ|20260417|70.00P
Delta-0.029
Imp Vol3.2336
Bid25.05
Gamma0.0001
Theoretical25.48
Ask25.9
Theta-0.1927
Intrinsic Value-344.31
Volume11
Vega0.1699
Time Value370.36
Open Interest266
Rho-0.1253
Delta / Theta0.1506
|
| 0 |
0% |
0 |
0 |
0 |
75.00 |
36.8 |
0% |
29.2 |
30.1 |
0 |
MGK Call 75.00
Exp: Apr 15, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value339.31
Volume0
Vega0
Time Value-339.31
Open Interest0
Rho0
Delta / Theta0
MGK Put 75.00
Exp: Apr 17, 2026
Last: 36.8
Chg.: 0%
SymbolIONQ|20260417|75.00P
Delta-0.0311
Imp Vol3.3146
Bid29.2
Gamma0.0001
Theoretical29.65
Ask30.1
Theta-0.2091
Intrinsic Value-339.31
Volume0
Vega0.1799
Time Value376.11
Open Interest131
Rho-0.1414
Delta / Theta0.1488
|
| 0 |
0% |
0 |
0 |
0 |
80.00 |
34.5 |
-2.95% |
33.4 |
34.5 |
2 |
MGK Call 80.00
Exp: Apr 15, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value334.31
Volume0
Vega0
Time Value-334.31
Open Interest0
Rho0
Delta / Theta0
MGK Put 80.00
Exp: Apr 17, 2026
Last: 34.5
Chg.: -2.95%
SymbolIONQ|20260417|80.00P
Delta-0.0328
Imp Vol3.4193
Bid33.4
Gamma0.0001
Theoretical34.5
Ask34.5
Theta-0.2253
Intrinsic Value-334.31
Volume2
Vega0.1881
Time Value368.81
Open Interest1,544
Rho-0.1581
Delta / Theta0.1457
|
| 0 |
0% |
202.1 |
204.6 |
0 |
205.00 |
0 |
0% |
0 |
2.5 |
0 |
MGK Call 205.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolMGK|20260417|205.00C
Delta0
Imp Vol0
Bid202.1
Gamma0
Theoretical0
Ask204.6
Theta0
Intrinsic Value204.01
Volume0
Vega0
Time Value-204.01
Open Interest0
Rho0
Delta / Theta0
MGK Put 205.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolMGK|20260417|205.00P
Delta-0.0198
Imp Vol4.979
Bid0
Gamma0.0003
Theoretical1.25
Ask2.5
Theta-1.8108
Intrinsic Value-204.01
Volume0
Vega0.0146
Time Value204.01
Open Interest0
Rho-0.0005
Delta / Theta0.011
|
| 0 |
0% |
197.1 |
199.6 |
0 |
210.00 |
0 |
0% |
0 |
2.5 |
0 |
MGK Call 210.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolMGK|20260417|210.00C
Delta0
Imp Vol0
Bid197.1
Gamma0
Theoretical0
Ask199.6
Theta0
Intrinsic Value199.01
Volume0
Vega0
Time Value-199.01
Open Interest0
Rho0
Delta / Theta0
MGK Put 210.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolMGK|20260417|210.00P
Delta-0.0205
Imp Vol4.824
Bid0
Gamma0.0003
Theoretical1.25
Ask2.5
Theta-1.8019
Intrinsic Value-199.01
Volume0
Vega0.0149
Time Value199.01
Open Interest0
Rho-0.0005
Delta / Theta0.0114
|
| 0 |
0% |
192.1 |
194.6 |
0 |
215.00 |
0 |
0% |
0 |
2.5 |
0 |
MGK Call 215.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolMGK|20260417|215.00C
Delta0
Imp Vol0
Bid192.1
Gamma0
Theoretical0
Ask194.6
Theta0
Intrinsic Value194.01
Volume0
Vega0
Time Value-194.01
Open Interest0
Rho0
Delta / Theta0
MGK Put 215.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolMGK|20260417|215.00P
Delta-0.0211
Imp Vol4.6725
Bid0
Gamma0.0004
Theoretical1.25
Ask2.5
Theta-1.7927
Intrinsic Value-194.01
Volume0
Vega0.0154
Time Value194.01
Open Interest0
Rho-0.0005
Delta / Theta0.0118
|
|
414.31 |
Price @ Nov 28, 2025 07:48PM GMT |
| 0.94 |
1,780% |
0.5 |
2.3 |
18 |
410.00 |
0 |
0% |
2.3 |
4.3 |
0 |
MGK Call 410.00
Exp: Apr 17, 2026
Last: 0.94
Chg.: 1,780%
SymbolMGK|20260417|410.00C
Delta0.3744
Imp Vol0.1205
Bid0.5
Gamma0.1039
Theoretical0.94
Ask2.3
Theta-0.3602
Intrinsic Value-0.99
Volume18
Vega0.1147
Time Value1.93
Open Interest14
Rho0.0083
Delta / Theta-1.0394
MGK Put 410.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolMGK|20260417|410.00P
Delta-0.5686
Imp Vol0.22
Bid2.3
Gamma0.0592
Theoretical3.3
Ask4.3
Theta-0.6344
Intrinsic Value0.99
Volume0
Vega0.1189
Time Value-0.99
Open Interest0
Rho-0.011
Delta / Theta0.8962
|
| 0.01 |
0% |
0 |
0.75 |
0 |
415.00 |
0 |
0% |
6.2 |
8.3 |
0 |
MGK Call 415.00
Exp: Apr 17, 2026
Last: 0.01
Chg.: 0%
SymbolMGK|20260417|415.00C
Delta0.135
Imp Vol0.1828
Bid0
Gamma0.0392
Theoretical0.38
Ask0.75
Theta-0.3054
Intrinsic Value-5.99
Volume0
Vega0.0657
Time Value6
Open Interest11
Rho0.003
Delta / Theta-0.4419
MGK Put 415.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolMGK|20260417|415.00P
Delta-0.7747
Imp Vol0.2674
Bid6.2
Gamma0.0373
Theoretical7.25
Ask8.3
Theta-0.5823
Intrinsic Value5.99
Volume0
Vega0.0907
Time Value-5.99
Open Interest0
Rho-0.0138
Delta / Theta1.3305
|
| 0 |
0% |
0 |
0.75 |
0 |
420.00 |
0 |
0% |
10.5 |
13 |
0 |
MGK Call 420.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolMGK|20260417|420.00C
Delta0.096
Imp Vol0.2773
Bid0
Gamma0.0203
Theoretical0.38
Ask0.75
Theta-0.3609
Intrinsic Value-10.99
Volume0
Vega0.0515
Time Value10.99
Open Interest9
Rho0.0021
Delta / Theta-0.2659
MGK Put 420.00
Exp: Apr 17, 2026
Last: 0
Chg.: 0%
SymbolMGK|20260417|420.00P
Delta-0.8815
Imp Vol0.308
Bid10.5
Gamma0.0215
Theoretical11.75
Ask13
Theta-0.436
Intrinsic Value10.99
Volume0
Vega0.0599
Time Value-10.99
Open Interest0
Rho-0.0142
Delta / Theta2.0216
|