18 |
18% |
17.8 |
18.1 |
15,701 |
840.00 |
5.35 |
5.35% |
5.3 |
5.45 |
15,382 |
NVDA Call 840.00
Exp: Apr 19, 2024
Last: 18
Chg.: 18%
SymbolNVDA|20240419|840.00C
Delta0.7159
Imp Vol0.551
Bid17.8
Gamma0.0138
Theoretical18
Ask18.1
Theta-4.2578
Intrinsic Value14.51
Volume15,701
Vega0.1514
Time Value3.49
Open Interest5,326
Rho0.0162
Delta / Theta-0.1681
NVDA Put 840.00
Exp: Apr 19, 2024
Last: 5.35
Chg.: 5.35%
SymbolNVDA|20240419|840.00P
Delta-0.3026
Imp Vol0.6113
Bid5.3
Gamma0.0128
Theoretical5.35
Ask5.45
Theta-4.7312
Intrinsic Value-14.51
Volume15,382
Vega0.1559
Time Value19.86
Open Interest12,285
Rho-0.0065
Delta / Theta0.064
|
14.5 |
14.5% |
14.55 |
14.7 |
13,173 |
845.00 |
7.05 |
7.05% |
6.95 |
7.15 |
12,954 |
NVDA Call 845.00
Exp: Apr 19, 2024
Last: 14.5
Chg.: 14.5%
SymbolNVDA|20240419|845.00C
Delta0.6428
Imp Vol0.5492
Bid14.55
Gamma0.0152
Theoretical14.625
Ask14.7
Theta-4.6546
Intrinsic Value9.51
Volume13,173
Vega0.1667
Time Value4.99
Open Interest2,894
Rho0.0146
Delta / Theta-0.1381
NVDA Put 845.00
Exp: Apr 19, 2024
Last: 7.05
Chg.: 7.05%
SymbolNVDA|20240419|845.00P
Delta-0.3698
Imp Vol0.609
Bid6.95
Gamma0.0139
Theoretical7.05
Ask7.15
Theta-5.0928
Intrinsic Value-9.51
Volume12,954
Vega0.1686
Time Value16.56
Open Interest8,692
Rho-0.0079
Delta / Theta0.0726
|
11.75 |
11.75% |
11.7 |
11.85 |
28,379 |
850.00 |
9.25 |
9.25% |
9.05 |
9.25 |
13,677 |
NVDA Call 850.00
Exp: Apr 19, 2024
Last: 11.75
Chg.: 11.75%
SymbolNVDA|20240419|850.00C
Delta0.5634
Imp Vol0.5542
Bid11.7
Gamma0.0159
Theoretical11.75
Ask11.85
Theta-4.9439
Intrinsic Value4.51
Volume28,379
Vega0.176
Time Value7.24
Open Interest10,827
Rho0.0129
Delta / Theta-0.114
NVDA Put 850.00
Exp: Apr 19, 2024
Last: 9.25
Chg.: 9.25%
SymbolNVDA|20240419|850.00P
Delta-0.442
Imp Vol0.6153
Bid9.05
Gamma0.0144
Theoretical9.25
Ask9.25
Theta-5.3747
Intrinsic Value-4.51
Volume13,677
Vega0.1763
Time Value13.76
Open Interest19,504
Rho-0.0094
Delta / Theta0.0822
|
|
854.51 |
Price @ Apr 18, 2024 03:02PM GMT |
9.25 |
9.25% |
9.15 |
9.35 |
10,068 |
855.00 |
11.68 |
11.68% |
11.55 |
11.75 |
3,501 |
NVDA Call 855.00
Exp: Apr 19, 2024
Last: 9.25
Chg.: 9.25%
SymbolNVDA|20240419|855.00C
Delta0.4831
Imp Vol0.5575
Bid9.15
Gamma0.016
Theoretical9.25
Ask9.35
Theta-5.0214
Intrinsic Value-0.49
Volume10,068
Vega0.178
Time Value9.74
Open Interest3,496
Rho0.011
Delta / Theta-0.0962
NVDA Put 855.00
Exp: Apr 19, 2024
Last: 11.68
Chg.: 11.68%
SymbolNVDA|20240419|855.00P
Delta-0.5145
Imp Vol0.6139
Bid11.55
Gamma0.0145
Theoretical11.68
Ask11.75
Theta-5.4091
Intrinsic Value0.49
Volume3,501
Vega0.1781
Time Value11.19
Open Interest5,705
Rho-0.0108
Delta / Theta0.0951
|
8 |
8% |
8.1 |
8.25 |
2,218 |
857.50 |
13.05 |
13.05% |
12.95 |
13.2 |
1,248 |
NVDA Call 857.50
Exp: Apr 19, 2024
Last: 8
Chg.: 8%
SymbolNVDA|20240419|857.50C
Delta0.4438
Imp Vol0.5605
Bid8.1
Gamma0.0158
Theoretical8.175
Ask8.25
Theta-4.9987
Intrinsic Value-2.99
Volume2,218
Vega0.1764
Time Value10.99
Open Interest1,575
Rho0.0102
Delta / Theta-0.0888
NVDA Put 857.50
Exp: Apr 19, 2024
Last: 13.05
Chg.: 13.05%
SymbolNVDA|20240419|857.50P
Delta-0.5506
Imp Vol0.6143
Bid12.95
Gamma0.0144
Theoretical13.05
Ask13.2
Theta-5.3683
Intrinsic Value2.99
Volume1,248
Vega0.1768
Time Value10.06
Open Interest1,736
Rho-0.0115
Delta / Theta0.1026
|
7.17 |
7.17% |
7.15 |
7.2 |
14,313 |
860.00 |
14.82 |
14.82% |
14.45 |
14.7 |
3,471 |
NVDA Call 860.00
Exp: Apr 19, 2024
Last: 7.17
Chg.: 7.17%
SymbolNVDA|20240419|860.00C
Delta0.4052
Imp Vol0.5621
Bid7.15
Gamma0.0154
Theoretical7.17
Ask7.2
Theta-4.9155
Intrinsic Value-5.49
Volume14,313
Vega0.1732
Time Value12.66
Open Interest5,401
Rho0.0093
Delta / Theta-0.0824
NVDA Put 860.00
Exp: Apr 19, 2024
Last: 14.82
Chg.: 14.82%
SymbolNVDA|20240419|860.00P
Delta-0.5856
Imp Vol0.6185
Bid14.45
Gamma0.0141
Theoretical14.575
Ask14.7
Theta-5.3187
Intrinsic Value5.49
Volume3,471
Vega0.1741
Time Value9.33
Open Interest5,694
Rho-0.0122
Delta / Theta0.1101
|