30.72 |
30.72% |
30.25 |
30.55 |
750 |
885.00 |
15.51 |
15.51% |
15.45 |
15.65 |
1,032 |
NVDA Call 885.00
Exp: May 17, 2024
Last: 30.72
Chg.: 30.72%
SymbolNVDA|20240517|885.00C
Delta0.6185
Imp Vol0.4488
Bid30.25
Gamma0.0068
Theoretical30.4
Ask30.55
Theta-1.5981
Intrinsic Value11.88
Volume750
Vega0.4746
Time Value18.84
Open Interest3,079
Rho0.1008
Delta / Theta-0.387
NVDA Put 885.00
Exp: May 17, 2024
Last: 15.51
Chg.: 15.51%
SymbolNVDA|20240517|885.00P
Delta-0.3828
Imp Vol0.45
Bid15.45
Gamma0.0068
Theoretical15.51
Ask15.65
Theta-1.4808
Intrinsic Value-11.88
Volume1,032
Vega0.475
Time Value27.39
Open Interest2,028
Rho-0.0607
Delta / Theta0.2585
|
27.8 |
27.8% |
27.45 |
27.7 |
3,113 |
890.00 |
17.59 |
17.59% |
17.55 |
17.75 |
3,328 |
NVDA Call 890.00
Exp: May 17, 2024
Last: 27.8
Chg.: 27.8%
SymbolNVDA|20240517|890.00C
Delta0.5834
Imp Vol0.45
Bid27.45
Gamma0.007
Theoretical27.575
Ask27.7
Theta-1.6338
Intrinsic Value6.88
Volume3,113
Vega0.4858
Time Value20.92
Open Interest8,015
Rho0.0953
Delta / Theta-0.3571
NVDA Put 890.00
Exp: May 17, 2024
Last: 17.59
Chg.: 17.59%
SymbolNVDA|20240517|890.00P
Delta-0.4177
Imp Vol0.4492
Bid17.55
Gamma0.007
Theoretical17.59
Ask17.75
Theta-1.5092
Intrinsic Value-6.88
Volume3,328
Vega0.486
Time Value24.47
Open Interest5,743
Rho-0.066
Delta / Theta0.2768
|
24.9 |
24.9% |
24.7 |
25 |
2,933 |
895.00 |
19.9 |
19.9% |
19.85 |
20 |
2,690 |
NVDA Call 895.00
Exp: May 17, 2024
Last: 24.9
Chg.: 24.9%
SymbolNVDA|20240517|895.00C
Delta0.548
Imp Vol0.4505
Bid24.7
Gamma0.0071
Theoretical24.9
Ask25
Theta-1.655
Intrinsic Value1.88
Volume2,933
Vega0.4931
Time Value23.02
Open Interest2,536
Rho0.0897
Delta / Theta-0.3311
NVDA Put 895.00
Exp: May 17, 2024
Last: 19.9
Chg.: 19.9%
SymbolNVDA|20240517|895.00P
Delta-0.4533
Imp Vol0.4494
Bid19.85
Gamma0.0071
Theoretical19.9
Ask20
Theta-1.5292
Intrinsic Value-1.88
Volume2,690
Vega0.4932
Time Value21.78
Open Interest2,771
Rho-0.0709
Delta / Theta0.2964
|
|
896.88 |
Price @ May 10, 2024 03:02PM GMT |
22.35 |
22.35% |
22.3 |
22.45 |
12,194 |
900.00 |
22.44 |
22.44% |
22.35 |
22.5 |
9,400 |
NVDA Call 900.00
Exp: May 17, 2024
Last: 22.35
Chg.: 22.35%
SymbolNVDA|20240517|900.00C
Delta0.5124
Imp Vol0.45
Bid22.3
Gamma0.0071
Theoretical22.35
Ask22.45
Theta-1.6596
Intrinsic Value-3.12
Volume12,194
Vega0.4965
Time Value25.47
Open Interest15,956
Rho0.0841
Delta / Theta-0.3088
NVDA Put 900.00
Exp: May 17, 2024
Last: 22.44
Chg.: 22.44%
SymbolNVDA|20240517|900.00P
Delta-0.489
Imp Vol0.4507
Bid22.35
Gamma0.0071
Theoretical22.44
Ask22.5
Theta-1.54
Intrinsic Value3.12
Volume9,400
Vega0.4964
Time Value19.32
Open Interest5,531
Rho-0.0762
Delta / Theta0.3175
|
20.01 |
20.01% |
19.9 |
20.15 |
6,835 |
905.00 |
24.6 |
24.6% |
25 |
25.25 |
3,953 |
NVDA Call 905.00
Exp: May 17, 2024
Last: 20.01
Chg.: 20.01%
SymbolNVDA|20240517|905.00C
Delta0.477
Imp Vol0.4502
Bid19.9
Gamma0.0071
Theoretical20.01
Ask20.15
Theta-1.654
Intrinsic Value-8.12
Volume6,835
Vega0.4959
Time Value28.13
Open Interest4,363
Rho0.0784
Delta / Theta-0.2884
NVDA Put 905.00
Exp: May 17, 2024
Last: 24.6
Chg.: 24.6%
SymbolNVDA|20240517|905.00P
Delta-0.5245
Imp Vol0.4513
Bid25
Gamma0.0071
Theoretical25.125
Ask25.25
Theta-1.5359
Intrinsic Value8.12
Volume3,953
Vega0.4956
Time Value16.48
Open Interest1,698
Rho-0.0812
Delta / Theta0.3415
|
17.9 |
17.9% |
17.8 |
18 |
9,173 |
910.00 |
27.5 |
27.5% |
27.7 |
28.4 |
3,015 |
NVDA Call 910.00
Exp: May 17, 2024
Last: 17.9
Chg.: 17.9%
SymbolNVDA|20240517|910.00C
Delta0.4422
Imp Vol0.4514
Bid17.8
Gamma0.007
Theoretical17.9
Ask18
Theta-1.64
Intrinsic Value-13.12
Volume9,173
Vega0.4915
Time Value31.02
Open Interest4,988
Rho0.0728
Delta / Theta-0.2696
NVDA Put 910.00
Exp: May 17, 2024
Last: 27.5
Chg.: 27.5%
SymbolNVDA|20240517|910.00P
Delta-0.5593
Imp Vol0.4532
Bid27.7
Gamma0.007
Theoretical28.05
Ask28.4
Theta-1.5243
Intrinsic Value13.12
Volume3,015
Vega0.491
Time Value14.38
Open Interest1,227
Rho-0.0857
Delta / Theta0.3669
|