60.78 |
60.78% |
61.1 |
61.6 |
100 |
1,170.00 |
37.55 |
37.55% |
36.15 |
36.55 |
129 |
NVDA Call 1,170.00
Exp: Jun 21, 2024
Last: 60.78
Chg.: 60.78%
SymbolNVDA|20240621|1170.00C
Delta0.6044
Imp Vol0.5153
Bid61.1
Gamma0.0032
Theoretical61.35
Ask61.6
Theta-1.7526
Intrinsic Value22.86
Volume100
Vega0.9001
Time Value37.92
Open Interest1,984
Rho0.2531
Delta / Theta-0.3449
NVDA Put 1,170.00
Exp: Jun 21, 2024
Last: 37.55
Chg.: 37.55%
SymbolNVDA|20240621|1170.00P
Delta-0.3976
Imp Vol0.5198
Bid36.15
Gamma0.0032
Theoretical36.35
Ask36.55
Theta-1.6079
Intrinsic Value-22.86
Volume129
Vega0.9011
Time Value60.41
Open Interest960
Rho-0.1706
Delta / Theta0.2473
|
56.55 |
56.55% |
55.7 |
56.2 |
340 |
1,180.00 |
40.77 |
40.77% |
40.65 |
41.1 |
1,106 |
NVDA Call 1,180.00
Exp: Jun 21, 2024
Last: 56.55
Chg.: 56.55%
SymbolNVDA|20240621|1180.00C
Delta0.5715
Imp Vol0.5161
Bid55.7
Gamma0.0033
Theoretical55.9501
Ask56.2
Theta-1.7817
Intrinsic Value12.86
Volume340
Vega0.9171
Time Value43.69
Open Interest4,159
Rho0.2401
Delta / Theta-0.3208
NVDA Put 1,180.00
Exp: Jun 21, 2024
Last: 40.77
Chg.: 40.77%
SymbolNVDA|20240621|1180.00P
Delta-0.4302
Imp Vol0.5186
Bid40.65
Gamma0.0033
Theoretical40.77
Ask41.1
Theta-1.6296
Intrinsic Value-12.86
Volume1,106
Vega0.9176
Time Value53.63
Open Interest848
Rho-0.184
Delta / Theta0.264
|
51.2 |
51.2% |
50.6 |
51.05 |
590 |
1,190.00 |
45.54 |
45.54% |
45.55 |
46 |
421 |
NVDA Call 1,190.00
Exp: Jun 21, 2024
Last: 51.2
Chg.: 51.2%
SymbolNVDA|20240621|1190.00C
Delta0.5386
Imp Vol0.5163
Bid50.6
Gamma0.0033
Theoretical50.8249
Ask51.05
Theta-1.7969
Intrinsic Value2.86
Volume590
Vega0.9278
Time Value48.34
Open Interest2,342
Rho0.227
Delta / Theta-0.2997
NVDA Put 1,190.00
Exp: Jun 21, 2024
Last: 45.54
Chg.: 45.54%
SymbolNVDA|20240621|1190.00P
Delta-0.4632
Imp Vol0.5201
Bid45.55
Gamma0.0033
Theoretical45.775
Ask46
Theta-1.6487
Intrinsic Value-2.86
Volume421
Vega0.9279
Time Value48.4
Open Interest716
Rho-0.1972
Delta / Theta0.2809
|
|
1,192.86 |
Price @ Jun 07, 2024 03:02PM GMT |
46.29 |
46.29% |
45.85 |
46.2 |
2,679 |
1,200.00 |
51.19 |
51.19% |
50.8 |
51.3 |
717 |
NVDA Call 1,200.00
Exp: Jun 21, 2024
Last: 46.29
Chg.: 46.29%
SymbolNVDA|20240621|1200.00C
Delta0.5056
Imp Vol0.5163
Bid45.85
Gamma0.0033
Theoretical46.025
Ask46.2
Theta-1.8
Intrinsic Value-7.14
Volume2,679
Vega0.9321
Time Value53.43
Open Interest17,568
Rho0.2137
Delta / Theta-0.2809
NVDA Put 1,200.00
Exp: Jun 21, 2024
Last: 51.19
Chg.: 51.19%
SymbolNVDA|20240621|1200.00P
Delta-0.496
Imp Vol0.5225
Bid50.8
Gamma0.0033
Theoretical51.19
Ask51.3
Theta-1.6593
Intrinsic Value7.14
Volume717
Vega0.9316
Time Value44.05
Open Interest2,273
Rho-0.2083
Delta / Theta0.2989
|
41.81 |
41.81% |
41.45 |
41.9 |
386 |
1,210.00 |
57.12 |
57.12% |
56.4 |
56.9 |
56 |
NVDA Call 1,210.00
Exp: Jun 21, 2024
Last: 41.81
Chg.: 41.81%
SymbolNVDA|20240621|1210.00C
Delta0.4732
Imp Vol0.5192
Bid41.45
Gamma0.0033
Theoretical41.8101
Ask41.9
Theta-1.8008
Intrinsic Value-17.14
Volume386
Vega0.9301
Time Value58.95
Open Interest2,035
Rho0.2005
Delta / Theta-0.2628
NVDA Put 1,210.00
Exp: Jun 21, 2024
Last: 57.12
Chg.: 57.12%
SymbolNVDA|20240621|1210.00P
Delta-0.5287
Imp Vol0.5219
Bid56.4
Gamma0.0033
Theoretical56.6501
Ask56.9
Theta-1.6482
Intrinsic Value17.14
Volume56
Vega0.9291
Time Value39.98
Open Interest800
Rho-0.2196
Delta / Theta0.3208
|
37.75 |
37.75% |
37.4 |
37.85 |
309 |
1,220.00 |
62.63 |
62.63% |
62.4 |
62.95 |
87 |
NVDA Call 1,220.00
Exp: Jun 21, 2024
Last: 37.75
Chg.: 37.75%
SymbolNVDA|20240621|1220.00C
Delta0.4414
Imp Vol0.5203
Bid37.4
Gamma0.0032
Theoretical37.75
Ask37.85
Theta-1.7847
Intrinsic Value-27.14
Volume309
Vega0.9221
Time Value64.89
Open Interest2,500
Rho0.1875
Delta / Theta-0.2473
NVDA Put 1,220.00
Exp: Jun 21, 2024
Last: 62.63
Chg.: 62.63%
SymbolNVDA|20240621|1220.00P
Delta-0.5605
Imp Vol0.5234
Bid62.4
Gamma0.0032
Theoretical62.6301
Ask62.95
Theta-1.633
Intrinsic Value27.14
Volume87
Vega0.9208
Time Value35.49
Open Interest1,063
Rho-0.232
Delta / Theta0.3432
|